{"symbol":"RF","url":"https://intraalpha.com/companies/RF","capturedAt":"2026-10-22T22:00:04.782Z","state":"ready","quote":{"symbol":"RF","last_price":28.5367,"prev_close":28.05,"regular_close":28.4,"change":0.4867,"change_pct":1.7351,"regular_change":0.35,"regular_change_pct":1.2478,"extended_change":0.1367,"extended_change_pct":0.4813,"bid":28.41,"ask":29,"bid_size":100,"ask_size":400,"volume":8990784,"vwap":28.318135,"open":27.96,"high":28.505,"low":27.86,"close":28.4,"trade_count":53764,"last_trade_at":"2026-10-22T21:23:21.081478002Z","last_quote_at":"2026-10-22T21:09:04.034902938Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:00:01.420540408-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RF","fetched_at":"2026-10-22T22:00:04.171548+00:00","name":"Regions Financial Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Regions Financial Corporation is a bank holding company headquartered in the Regions Center in Birmingham, Alabama. The company provides retail banking and commercial banking, trust, stockbrokerage, and mortgage services.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":23896623000,"ebitda":null,"pe_ratio":11.36,"peg_ratio":1.453,"book_value":19.39,"dividend_per_share":1.095,"dividend_yield":0.0393,"eps":2.47,"revenue_ttm":7332000000,"gross_profit_ttm":7332000000,"profit_margin":0.313,"operating_margin_ttm":0.413,"return_on_assets_ttm":0.0142,"return_on_equity_ttm":0.124,"quarterly_earnings_growth":0.164,"quarterly_revenue_growth":0.052,"analyst_target_price":31.14,"analyst_number":2,"beta":1.06,"fifty_two_week_high":32.14,"fifty_two_week_low":22.67,"fifty_day_ma":28.91,"two_hundred_day_ma":28.67,"shares_outstanding":851930000,"forward_pe":9.44,"price_to_sales":3.259,"price_to_book":1.336,"ev_to_revenue":4.525,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:00:04.171548+00:00"},"optionObservedAt":"2026-10-22T19:47:41.657Z","bars":[{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-15T11:00:00Z","v":300,"vw":27.22},{"c":26.68,"h":26.68,"l":26.68,"n":2,"o":26.68,"t":"2026-10-15T11:10:00Z","v":300,"vw":26.68},{"c":26.93,"h":27.48,"l":26.8,"n":1080,"o":27.48,"t":"2026-10-15T13:30:00Z","v":245106,"vw":26.962942},{"c":26.93,"h":26.9705,"l":26.89,"n":899,"o":26.93,"t":"2026-10-15T13:35:00Z","v":89607,"vw":26.926574},{"c":26.916,"h":27.055,"l":26.9,"n":903,"o":26.925,"t":"2026-10-15T13:40:00Z","v":82204,"vw":26.969637},{"c":27.065,"h":27.065,"l":26.8801,"n":1223,"o":26.91,"t":"2026-10-15T13:45:00Z","v":112996,"vw":26.980578},{"c":27.075,"h":27.14,"l":27.055,"n":1037,"o":27.065,"t":"2026-10-15T13:50:00Z","v":108289,"vw":27.103025},{"c":27.09,"h":27.145,"l":27.065,"n":942,"o":27.08,"t":"2026-10-15T13:55:00Z","v":82212,"vw":27.110389},{"c":27.095,"h":27.17,"l":27.045,"n":1175,"o":27.1,"t":"2026-10-15T14:00:00Z","v":124612,"vw":27.129761},{"c":27.19,"h":27.19,"l":27.095,"n":968,"o":27.095,"t":"2026-10-15T14:05:00Z","v":91076,"vw":27.125078},{"c":27.205,"h":27.235,"l":27.15,"n":1464,"o":27.185,"t":"2026-10-15T14:10:00Z","v":159000,"vw":27.187498},{"c":27.145,"h":27.22,"l":27.145,"n":995,"o":27.205,"t":"2026-10-15T14:15:00Z","v":102335,"vw":27.181535},{"c":27.195,"h":27.195,"l":27.13,"n":809,"o":27.14,"t":"2026-10-15T14:20:00Z","v":80706,"vw":27.164779},{"c":27.255,"h":27.265,"l":27.19,"n":807,"o":27.2,"t":"2026-10-15T14:25:00Z","v":80221,"vw":27.233702},{"c":27.36,"h":27.41,"l":27.26,"n":1033,"o":27.26,"t":"2026-10-15T14:30:00Z","v":121913,"vw":27.355555},{"c":27.35,"h":27.405,"l":27.35,"n":1009,"o":27.36,"t":"2026-10-15T14:35:00Z","v":85000,"vw":27.368296},{"c":27.405,"h":27.44,"l":27.35,"n":1028,"o":27.35,"t":"2026-10-15T14:40:00Z","v":112691,"vw":27.402881},{"c":27.405,"h":27.405,"l":27.3299,"n":1014,"o":27.4,"t":"2026-10-15T14:45:00Z","v":105843,"vw":27.373837},{"c":27.4,"h":27.415,"l":27.355,"n":962,"o":27.4,"t":"2026-10-15T14:50:00Z","v":95059,"vw":27.388537},{"c":27.355,"h":27.41,"l":27.31,"n":1022,"o":27.395,"t":"2026-10-15T14:55:00Z","v":105236,"vw":27.367582},{"c":27.355,"h":27.425,"l":27.355,"n":1052,"o":27.355,"t":"2026-10-15T15:00:00Z","v":152369,"vw":27.390733},{"c":27.285,"h":27.3665,"l":27.285,"n":983,"o":27.36,"t":"2026-10-15T15:05:00Z","v":89586,"vw":27.342201},{"c":27.275,"h":27.3091,"l":27.265,"n":1124,"o":27.29,"t":"2026-10-15T15:10:00Z","v":120574,"vw":27.283791},{"c":27.245,"h":27.29,"l":27.245,"n":948,"o":27.275,"t":"2026-10-15T15:15:00Z","v":103219,"vw":27.269401},{"c":27.255,"h":27.295,"l":27.245,"n":846,"o":27.25,"t":"2026-10-15T15:20:00Z","v":81320,"vw":27.269589},{"c":27.205,"h":27.26,"l":27.19,"n":1001,"o":27.255,"t":"2026-10-15T15:25:00Z","v":116149,"vw":27.22147},{"c":27.255,"h":27.265,"l":27.205,"n":613,"o":27.205,"t":"2026-10-15T15:30:00Z","v":63760,"vw":27.238559},{"c":27.28,"h":27.28,"l":27.245,"n":574,"o":27.255,"t":"2026-10-15T15:35:00Z","v":77423,"vw":27.256964},{"c":27.3,"h":27.32,"l":27.275,"n":840,"o":27.28,"t":"2026-10-15T15:40:00Z","v":109518,"vw":27.297543},{"c":27.29,"h":27.335,"l":27.29,"n":750,"o":27.3088,"t":"2026-10-15T15:45:00Z","v":91699,"vw":27.31508},{"c":27.215,"h":27.295,"l":27.195,"n":948,"o":27.29,"t":"2026-10-15T15:50:00Z","v":213676,"vw":27.242364},{"c":27.22,"h":27.2351,"l":27.2,"n":583,"o":27.21,"t":"2026-10-15T15:55:00Z","v":94534,"vw":27.220547},{"c":27.21,"h":27.235,"l":27.2,"n":539,"o":27.22,"t":"2026-10-15T16:00:00Z","v":89959,"vw":27.215161},{"c":27.215,"h":27.23,"l":27.175,"n":706,"o":27.215,"t":"2026-10-15T16:05:00Z","v":134407,"vw":27.200767},{"c":27.21,"h":27.24,"l":27.185,"n":564,"o":27.22,"t":"2026-10-15T16:10:00Z","v":109788,"vw":27.217585},{"c":27.2101,"h":27.245,"l":27.205,"n":566,"o":27.205,"t":"2026-10-15T16:15:00Z","v":111914,"vw":27.225029},{"c":27.23,"h":27.24,"l":27.195,"n":686,"o":27.21,"t":"2026-10-15T16:20:00Z","v":113383,"vw":27.209874},{"c":27.26,"h":27.265,"l":27.235,"n":497,"o":27.24,"t":"2026-10-15T16:25:00Z","v":60895,"vw":27.255151},{"c":27.23,"h":27.255,"l":27.23,"n":552,"o":27.25,"t":"2026-10-15T16:30:00Z","v":70345,"vw":27.240728},{"c":27.26,"h":27.28,"l":27.2225,"n":514,"o":27.225,"t":"2026-10-15T16:35:00Z","v":59562,"vw":27.257393},{"c":27.28,"h":27.28,"l":27.25,"n":579,"o":27.2699,"t":"2026-10-15T16:40:00Z","v":78471,"vw":27.260389},{"c":27.275,"h":27.31,"l":27.275,"n":522,"o":27.28,"t":"2026-10-15T16:45:00Z","v":61506,"vw":27.289287},{"c":27.27,"h":27.315,"l":27.27,"n":620,"o":27.2799,"t":"2026-10-15T16:50:00Z","v":71416,"vw":27.289958},{"c":27.325,"h":27.325,"l":27.275,"n":610,"o":27.275,"t":"2026-10-15T16:55:00Z","v":68968,"vw":27.298679},{"c":27.315,"h":27.33,"l":27.3001,"n":717,"o":27.32,"t":"2026-10-15T17:00:00Z","v":105149,"vw":27.31351},{"c":27.335,"h":27.34,"l":27.31,"n":530,"o":27.315,"t":"2026-10-15T17:05:00Z","v":110559,"vw":27.328468},{"c":27.345,"h":27.3561,"l":27.315,"n":1240,"o":27.335,"t":"2026-10-15T17:10:00Z","v":268639,"vw":27.328245},{"c":27.375,"h":27.385,"l":27.34,"n":433,"o":27.345,"t":"2026-10-15T17:15:00Z","v":81800,"vw":27.361474},{"c":27.385,"h":27.39,"l":27.37,"n":678,"o":27.375,"t":"2026-10-15T17:20:00Z","v":178394,"vw":27.379879},{"c":27.405,"h":27.405,"l":27.375,"n":887,"o":27.3878,"t":"2026-10-15T17:25:00Z","v":369009,"vw":27.384862},{"c":27.405,"h":27.415,"l":27.39,"n":640,"o":27.405,"t":"2026-10-15T17:30:00Z","v":142449,"vw":27.403808},{"c":27.37,"h":27.415,"l":27.355,"n":1090,"o":27.4,"t":"2026-10-15T17:35:00Z","v":407653,"vw":27.379965},{"c":27.3483,"h":27.385,"l":27.345,"n":698,"o":27.3699,"t":"2026-10-15T17:40:00Z","v":141477,"vw":27.367462},{"c":27.3382,"h":27.375,"l":27.335,"n":627,"o":27.349,"t":"2026-10-15T17:45:00Z","v":115254,"vw":27.357325},{"c":27.345,"h":27.36,"l":27.33,"n":879,"o":27.34,"t":"2026-10-15T17:50:00Z","v":188666,"vw":27.346852},{"c":27.32,"h":27.35,"l":27.3,"n":581,"o":27.35,"t":"2026-10-15T17:55:00Z","v":91253,"vw":27.326203},{"c":27.3399,"h":27.345,"l":27.305,"n":981,"o":27.31,"t":"2026-10-15T18:00:00Z","v":330769,"vw":27.318247},{"c":27.2877,"h":27.35,"l":27.285,"n":1118,"o":27.335,"t":"2026-10-15T18:05:00Z","v":432547,"vw":27.333594},{"c":27.305,"h":27.315,"l":27.28,"n":817,"o":27.285,"t":"2026-10-15T18:10:00Z","v":143003,"vw":27.296176},{"c":27.3054,"h":27.3158,"l":27.29,"n":707,"o":27.305,"t":"2026-10-15T18:15:00Z","v":171744,"vw":27.302076},{"c":27.315,"h":27.32,"l":27.28,"n":745,"o":27.305,"t":"2026-10-15T18:20:00Z","v":135155,"vw":27.303849},{"c":27.315,"h":27.33,"l":27.31,"n":644,"o":27.315,"t":"2026-10-15T18:25:00Z","v":114798,"vw":27.320454},{"c":27.315,"h":27.33,"l":27.305,"n":849,"o":27.32,"t":"2026-10-15T18:30:00Z","v":170983,"vw":27.318889},{"c":27.315,"h":27.33,"l":27.305,"n":660,"o":27.315,"t":"2026-10-15T18:35:00Z","v":124094,"vw":27.315763},{"c":27.2855,"h":27.325,"l":27.2855,"n":877,"o":27.32,"t":"2026-10-15T18:40:00Z","v":156561,"vw":27.305753},{"c":27.305,"h":27.335,"l":27.28,"n":733,"o":27.285,"t":"2026-10-15T18:45:00Z","v":152289,"vw":27.309152},{"c":27.325,"h":27.34,"l":27.305,"n":896,"o":27.305,"t":"2026-10-15T18:50:00Z","v":173146,"vw":27.327203},{"c":27.33,"h":27.34,"l":27.31,"n":1018,"o":27.325,"t":"2026-10-15T18:55:00Z","v":179866,"vw":27.326583},{"c":27.375,"h":27.38,"l":27.32,"n":817,"o":27.33,"t":"2026-10-15T19:00:00Z","v":149486,"vw":27.352571},{"c":27.415,"h":27.42,"l":27.365,"n":1180,"o":27.375,"t":"2026-10-15T19:05:00Z","v":199094,"vw":27.384184},{"c":27.425,"h":27.43,"l":27.4,"n":1010,"o":27.415,"t":"2026-10-15T19:10:00Z","v":183500,"vw":27.413809},{"c":27.406,"h":27.43,"l":27.39,"n":1071,"o":27.43,"t":"2026-10-15T19:15:00Z","v":201143,"vw":27.406428},{"c":27.44,"h":27.45,"l":27.41,"n":1232,"o":27.41,"t":"2026-10-15T19:20:00Z","v":222529,"vw":27.438299},{"c":27.4099,"h":27.445,"l":27.39,"n":1491,"o":27.435,"t":"2026-10-15T19:25:00Z","v":300858,"vw":27.423452},{"c":27.44,"h":27.445,"l":27.405,"n":1673,"o":27.405,"t":"2026-10-15T19:30:00Z","v":330752,"vw":27.428107},{"c":27.39,"h":27.445,"l":27.38,"n":1073,"o":27.435,"t":"2026-10-15T19:35:00Z","v":164483,"vw":27.412154},{"c":27.34,"h":27.4,"l":27.335,"n":1619,"o":27.39,"t":"2026-10-15T19:40:00Z","v":305739,"vw":27.355883},{"c":27.265,"h":27.34,"l":27.265,"n":1823,"o":27.335,"t":"2026-10-15T19:45:00Z","v":441888,"vw":27.314399},{"c":27.315,"h":27.325,"l":27.26,"n":2276,"o":27.265,"t":"2026-10-15T19:50:00Z","v":410860,"vw":27.296055},{"c":27.3,"h":27.365,"l":27.295,"n":6476,"o":27.315,"t":"2026-10-15T19:55:00Z","v":1207344,"vw":27.329891},{"c":27.31,"h":27.31,"l":27.3,"n":64,"o":27.3,"t":"2026-10-15T20:00:00Z","v":2140803,"vw":27.309999},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-10-15T21:45:00Z","v":100,"vw":27.35},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-10-15T22:30:00Z","v":579,"vw":27.31},{"c":27.85,"h":27.85,"l":27.85,"n":2,"o":27.85,"t":"2026-10-15T22:40:00Z","v":6000,"vw":27.85},{"c":26.7521,"h":26.7521,"l":26.7521,"n":1,"o":26.7521,"t":"2026-10-15T23:55:00Z","v":4900,"vw":26.7521},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-10-16T08:05:00Z","v":100,"vw":27.89},{"c":27.8,"h":27.8,"l":27.8,"n":6,"o":27.8,"t":"2026-10-16T08:10:00Z","v":223,"vw":27.8},{"c":27.4,"h":27.4,"l":27.4,"n":11,"o":27.4,"t":"2026-10-16T09:55:00Z","v":332,"vw":27.4},{"c":27,"h":27.3847,"l":27,"n":4,"o":27.3847,"t":"2026-10-16T10:00:00Z","v":659,"vw":27.295075},{"c":27.39,"h":27.39,"l":27.39,"n":1,"o":27.39,"t":"2026-10-16T10:05:00Z","v":100,"vw":27.39},{"c":26.78,"h":26.78,"l":26.7554,"n":10,"o":26.7554,"t":"2026-10-16T10:10:00Z","v":732,"vw":26.765171},{"c":27.49,"h":27.49,"l":27.49,"n":2,"o":27.49,"t":"2026-10-16T11:10:00Z","v":757,"vw":27.49},{"c":27.35,"h":27.5,"l":27.35,"n":13,"o":27.4,"t":"2026-10-16T11:15:00Z","v":1119,"vw":27.390021},{"c":27.63,"h":27.7,"l":27.63,"n":13,"o":27.64,"t":"2026-10-16T11:30:00Z","v":1544,"vw":27.653878},{"c":27.5,"h":27.5,"l":27.5,"n":5,"o":27.5,"t":"2026-10-16T11:35:00Z","v":874,"vw":27.5},{"c":27.5,"h":27.59,"l":27.5,"n":45,"o":27.59,"t":"2026-10-16T11:45:00Z","v":2728,"vw":27.508523},{"c":27.18,"h":27.34,"l":27.18,"n":20,"o":27.34,"t":"2026-10-16T12:10:00Z","v":602,"vw":27.221344},{"c":27.59,"h":27.59,"l":27.59,"n":13,"o":27.59,"t":"2026-10-16T12:15:00Z","v":1004,"vw":27.59},{"c":27.6482,"h":27.6482,"l":27.6482,"n":16,"o":27.6482,"t":"2026-10-16T12:40:00Z","v":417,"vw":27.6482},{"c":27.646,"h":27.646,"l":27.646,"n":1,"o":27.646,"t":"2026-10-16T12:55:00Z","v":2000,"vw":27.646},{"c":28,"h":28.22,"l":27.53,"n":156,"o":27.54,"t":"2026-10-16T13:25:00Z","v":29243,"vw":28.056118},{"c":27.935,"h":27.96,"l":27.47,"n":2979,"o":27.89,"t":"2026-10-16T13:30:00Z","v":912605,"vw":27.719538},{"c":28.1,"h":28.155,"l":27.91,"n":5978,"o":27.92,"t":"2026-10-16T13:35:00Z","v":1047797,"vw":28.046191},{"c":27.9425,"h":28.09,"l":27.92,"n":3158,"o":28.08,"t":"2026-10-16T13:40:00Z","v":657703,"vw":28.009816},{"c":27.93,"h":27.99,"l":27.89,"n":2648,"o":27.94,"t":"2026-10-16T13:45:00Z","v":298397,"vw":27.951669},{"c":27.945,"h":28,"l":27.92,"n":1828,"o":27.935,"t":"2026-10-16T13:50:00Z","v":196818,"vw":27.951669},{"c":27.85,"h":27.985,"l":27.84,"n":2281,"o":27.945,"t":"2026-10-16T13:55:00Z","v":250897,"vw":27.910794},{"c":27.68,"h":27.9,"l":27.645,"n":3926,"o":27.85,"t":"2026-10-16T14:00:00Z","v":935424,"vw":27.807828},{"c":27.685,"h":27.715,"l":27.62,"n":3203,"o":27.685,"t":"2026-10-16T14:05:00Z","v":484984,"vw":27.664867},{"c":27.69,"h":27.76,"l":27.65,"n":2839,"o":27.68,"t":"2026-10-16T14:10:00Z","v":534005,"vw":27.707253},{"c":27.79,"h":27.79,"l":27.67,"n":2160,"o":27.69,"t":"2026-10-16T14:15:00Z","v":262244,"vw":27.719696},{"c":27.925,"h":27.995,"l":27.79,"n":4906,"o":27.79,"t":"2026-10-16T14:20:00Z","v":815982,"vw":27.874792},{"c":27.87,"h":27.93,"l":27.84,"n":1788,"o":27.92,"t":"2026-10-16T14:25:00Z","v":289302,"vw":27.866882},{"c":27.7,"h":27.875,"l":27.655,"n":3667,"o":27.865,"t":"2026-10-16T14:30:00Z","v":448414,"vw":27.763182},{"c":27.5877,"h":27.715,"l":27.57,"n":1583,"o":27.69,"t":"2026-10-16T14:35:00Z","v":213821,"vw":27.666127},{"c":27.617,"h":27.67,"l":27.565,"n":2613,"o":27.585,"t":"2026-10-16T14:40:00Z","v":517245,"vw":27.633362},{"c":27.645,"h":27.695,"l":27.53,"n":2166,"o":27.62,"t":"2026-10-16T14:45:00Z","v":269881,"vw":27.628493},{"c":27.605,"h":27.67,"l":27.57,"n":1651,"o":27.645,"t":"2026-10-16T14:50:00Z","v":238063,"vw":27.613317},{"c":27.65,"h":27.67,"l":27.585,"n":1272,"o":27.605,"t":"2026-10-16T14:55:00Z","v":179988,"vw":27.630807},{"c":27.775,"h":27.8,"l":27.65,"n":1261,"o":27.655,"t":"2026-10-16T15:00:00Z","v":206705,"vw":27.747642},{"c":27.8,"h":27.815,"l":27.77,"n":1212,"o":27.7799,"t":"2026-10-16T15:05:00Z","v":190333,"vw":27.7932},{"c":27.835,"h":27.85,"l":27.78,"n":1455,"o":27.795,"t":"2026-10-16T15:10:00Z","v":233227,"vw":27.813688},{"c":27.825,"h":27.89,"l":27.805,"n":1192,"o":27.84,"t":"2026-10-16T15:15:00Z","v":206226,"vw":27.849837},{"c":27.785,"h":27.84,"l":27.785,"n":1107,"o":27.825,"t":"2026-10-16T15:20:00Z","v":167892,"vw":27.818731},{"c":27.8004,"h":27.82,"l":27.75,"n":1309,"o":27.78,"t":"2026-10-16T15:25:00Z","v":226831,"vw":27.778649},{"c":27.805,"h":27.85,"l":27.765,"n":1259,"o":27.805,"t":"2026-10-16T15:30:00Z","v":186023,"vw":27.798873},{"c":27.675,"h":27.815,"l":27.675,"n":1102,"o":27.81,"t":"2026-10-16T15:35:00Z","v":182646,"vw":27.749717},{"c":27.675,"h":27.7,"l":27.655,"n":922,"o":27.68,"t":"2026-10-16T15:40:00Z","v":113310,"vw":27.680256},{"c":27.63,"h":27.71,"l":27.625,"n":1001,"o":27.68,"t":"2026-10-16T15:45:00Z","v":126144,"vw":27.678566},{"c":27.615,"h":27.665,"l":27.615,"n":882,"o":27.62,"t":"2026-10-16T15:50:00Z","v":122112,"vw":27.636622},{"c":27.52,"h":27.615,"l":27.5009,"n":1197,"o":27.61,"t":"2026-10-16T15:55:00Z","v":185073,"vw":27.539089},{"c":27.485,"h":27.53,"l":27.46,"n":884,"o":27.515,"t":"2026-10-16T16:00:00Z","v":139056,"vw":27.486684},{"c":27.475,"h":27.495,"l":27.44,"n":787,"o":27.485,"t":"2026-10-16T16:05:00Z","v":113627,"vw":27.467727},{"c":27.435,"h":27.4895,"l":27.42,"n":784,"o":27.475,"t":"2026-10-16T16:10:00Z","v":126046,"vw":27.461507},{"c":27.48,"h":27.485,"l":27.41,"n":1288,"o":27.435,"t":"2026-10-16T16:15:00Z","v":188064,"vw":27.446059},{"c":27.445,"h":27.4703,"l":27.425,"n":780,"o":27.4703,"t":"2026-10-16T16:20:00Z","v":104975,"vw":27.442748},{"c":27.39,"h":27.465,"l":27.37,"n":1070,"o":27.445,"t":"2026-10-16T16:25:00Z","v":185400,"vw":27.432952},{"c":27.405,"h":27.42,"l":27.375,"n":812,"o":27.3803,"t":"2026-10-16T16:30:00Z","v":97879,"vw":27.404187},{"c":27.4,"h":27.425,"l":27.39,"n":903,"o":27.405,"t":"2026-10-16T16:35:00Z","v":124238,"vw":27.408986},{"c":27.4,"h":27.405,"l":27.365,"n":686,"o":27.4,"t":"2026-10-16T16:40:00Z","v":64863,"vw":27.386594},{"c":27.345,"h":27.41,"l":27.3201,"n":865,"o":27.4,"t":"2026-10-16T16:45:00Z","v":127808,"vw":27.358004},{"c":27.355,"h":27.355,"l":27.32,"n":671,"o":27.34,"t":"2026-10-16T16:50:00Z","v":80014,"vw":27.337704},{"c":27.365,"h":27.375,"l":27.33,"n":1282,"o":27.355,"t":"2026-10-16T16:55:00Z","v":174822,"vw":27.357181},{"c":27.315,"h":27.3799,"l":27.315,"n":1031,"o":27.365,"t":"2026-10-16T17:00:00Z","v":130660,"vw":27.34496},{"c":27.245,"h":27.32,"l":27.24,"n":1045,"o":27.315,"t":"2026-10-16T17:05:00Z","v":131365,"vw":27.278942},{"c":27.25,"h":27.27,"l":27.21,"n":1504,"o":27.245,"t":"2026-10-16T17:10:00Z","v":213630,"vw":27.241542},{"c":27.305,"h":27.33,"l":27.25,"n":1590,"o":27.25,"t":"2026-10-16T17:15:00Z","v":289666,"vw":27.281029},{"c":27.325,"h":27.335,"l":27.29,"n":999,"o":27.305,"t":"2026-10-16T17:20:00Z","v":104010,"vw":27.314175},{"c":27.415,"h":27.445,"l":27.33,"n":1724,"o":27.33,"t":"2026-10-16T17:25:00Z","v":349231,"vw":27.396023},{"c":27.385,"h":27.42,"l":27.3501,"n":1213,"o":27.415,"t":"2026-10-16T17:30:00Z","v":154980,"vw":27.375315},{"c":27.365,"h":27.42,"l":27.365,"n":1063,"o":27.385,"t":"2026-10-16T17:35:00Z","v":122344,"vw":27.395095},{"c":27.385,"h":27.42,"l":27.36,"n":1221,"o":27.365,"t":"2026-10-16T17:40:00Z","v":193694,"vw":27.382382},{"c":27.365,"h":27.3801,"l":27.33,"n":1208,"o":27.38,"t":"2026-10-16T17:45:00Z","v":203792,"vw":27.356663},{"c":27.305,"h":27.375,"l":27.3,"n":927,"o":27.37,"t":"2026-10-16T17:50:00Z","v":159878,"vw":27.350642},{"c":27.34,"h":27.36,"l":27.3,"n":1101,"o":27.305,"t":"2026-10-16T17:55:00Z","v":269589,"vw":27.32246},{"c":27.305,"h":27.345,"l":27.2821,"n":1513,"o":27.3442,"t":"2026-10-16T18:00:00Z","v":300467,"vw":27.315731},{"c":27.315,"h":27.315,"l":27.27,"n":1206,"o":27.305,"t":"2026-10-16T18:05:00Z","v":187488,"vw":27.287162},{"c":27.345,"h":27.355,"l":27.305,"n":1140,"o":27.315,"t":"2026-10-16T18:10:00Z","v":188899,"vw":27.330052},{"c":27.34,"h":27.3655,"l":27.33,"n":950,"o":27.345,"t":"2026-10-16T18:15:00Z","v":215535,"vw":27.350015},{"c":27.37,"h":27.375,"l":27.325,"n":1024,"o":27.34,"t":"2026-10-16T18:20:00Z","v":174392,"vw":27.346443},{"c":27.345,"h":27.375,"l":27.345,"n":932,"o":27.375,"t":"2026-10-16T18:25:00Z","v":115818,"vw":27.356764},{"c":27.39,"h":27.39,"l":27.32,"n":1285,"o":27.345,"t":"2026-10-16T18:30:00Z","v":241658,"vw":27.34649},{"c":27.425,"h":27.43,"l":27.3712,"n":931,"o":27.385,"t":"2026-10-16T18:35:00Z","v":118239,"vw":27.400428},{"c":27.37,"h":27.44,"l":27.345,"n":1494,"o":27.425,"t":"2026-10-16T18:40:00Z","v":299009,"vw":27.411336},{"c":27.455,"h":27.455,"l":27.3701,"n":1558,"o":27.3752,"t":"2026-10-16T18:45:00Z","v":339250,"vw":27.411427},{"c":27.395,"h":27.48,"l":27.39,"n":1104,"o":27.455,"t":"2026-10-16T18:50:00Z","v":180684,"vw":27.443224},{"c":27.385,"h":27.405,"l":27.37,"n":824,"o":27.395,"t":"2026-10-16T18:55:00Z","v":137992,"vw":27.388321},{"c":27.405,"h":27.42,"l":27.3801,"n":1254,"o":27.385,"t":"2026-10-16T19:00:00Z","v":225796,"vw":27.400453},{"c":27.435,"h":27.445,"l":27.405,"n":997,"o":27.41,"t":"2026-10-16T19:05:00Z","v":159410,"vw":27.430927},{"c":27.445,"h":27.46,"l":27.415,"n":1184,"o":27.44,"t":"2026-10-16T19:10:00Z","v":198768,"vw":27.439868},{"c":27.465,"h":27.47,"l":27.44,"n":1140,"o":27.445,"t":"2026-10-16T19:15:00Z","v":244428,"vw":27.455697},{"c":27.455,"h":27.475,"l":27.435,"n":1002,"o":27.465,"t":"2026-10-16T19:20:00Z","v":184197,"vw":27.453002},{"c":27.475,"h":27.5,"l":27.455,"n":1436,"o":27.4599,"t":"2026-10-16T19:25:00Z","v":246613,"vw":27.476529},{"c":27.485,"h":27.5,"l":27.44,"n":1946,"o":27.475,"t":"2026-10-16T19:30:00Z","v":421303,"vw":27.468525},{"c":27.53,"h":27.53,"l":27.485,"n":1719,"o":27.485,"t":"2026-10-16T19:35:00Z","v":317897,"vw":27.504158},{"c":27.475,"h":27.53,"l":27.455,"n":1625,"o":27.52,"t":"2026-10-16T19:40:00Z","v":280604,"vw":27.485083},{"c":27.52,"h":27.54,"l":27.47,"n":2081,"o":27.48,"t":"2026-10-16T19:45:00Z","v":346466,"vw":27.50496},{"c":27.53,"h":27.58,"l":27.51,"n":3338,"o":27.51,"t":"2026-10-16T19:50:00Z","v":641298,"vw":27.552487},{"c":27.435,"h":27.54,"l":27.42,"n":8612,"o":27.535,"t":"2026-10-16T19:55:00Z","v":1879794,"vw":27.481684},{"c":27.45,"h":27.45,"l":27.43,"n":75,"o":27.435,"t":"2026-10-16T20:00:00Z","v":3728614,"vw":27.449964},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-16T20:15:00Z","v":100,"vw":27.49},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-19T09:35:00Z","v":200,"vw":27.6},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-19T11:35:00Z","v":181,"vw":27.66},{"c":27.66,"h":27.66,"l":27.66,"n":2,"o":27.66,"t":"2026-10-19T12:00:00Z","v":200,"vw":27.66},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-10-19T12:35:00Z","v":100,"vw":27.54},{"c":27.55,"h":27.55,"l":27.55,"n":2,"o":27.55,"t":"2026-10-19T12:40:00Z","v":1025,"vw":27.55},{"c":27.46,"h":27.58,"l":27.46,"n":3,"o":27.58,"t":"2026-10-19T12:50:00Z","v":351,"vw":27.545714},{"c":27.55,"h":27.59,"l":27.51,"n":5,"o":27.58,"t":"2026-10-19T13:15:00Z","v":1300,"vw":27.573417},{"c":27.48,"h":27.48,"l":27.12,"n":8,"o":27.12,"t":"2026-10-19T13:25:00Z","v":700,"vw":27.268},{"c":27.56,"h":27.6,"l":27.4,"n":982,"o":27.4,"t":"2026-10-19T13:30:00Z","v":314287,"vw":27.520662},{"c":27.58,"h":27.625,"l":27.54,"n":1141,"o":27.56,"t":"2026-10-19T13:35:00Z","v":178712,"vw":27.588155},{"c":27.61,"h":27.68,"l":27.585,"n":933,"o":27.59,"t":"2026-10-19T13:40:00Z","v":150690,"vw":27.623381},{"c":27.595,"h":27.625,"l":27.54,"n":1089,"o":27.61,"t":"2026-10-19T13:45:00Z","v":153994,"vw":27.582778},{"c":27.545,"h":27.625,"l":27.54,"n":1519,"o":27.595,"t":"2026-10-19T13:50:00Z","v":286073,"vw":27.600755},{"c":27.545,"h":27.57,"l":27.5,"n":2446,"o":27.545,"t":"2026-10-19T13:55:00Z","v":496888,"vw":27.525515},{"c":27.495,"h":27.555,"l":27.48,"n":879,"o":27.54,"t":"2026-10-19T14:00:00Z","v":111328,"vw":27.517717},{"c":27.53,"h":27.55,"l":27.485,"n":730,"o":27.49,"t":"2026-10-19T14:05:00Z","v":84630,"vw":27.516873},{"c":27.565,"h":27.58,"l":27.52,"n":1758,"o":27.53,"t":"2026-10-19T14:10:00Z","v":267732,"vw":27.544453},{"c":27.585,"h":27.615,"l":27.565,"n":1189,"o":27.575,"t":"2026-10-19T14:15:00Z","v":175577,"vw":27.581035},{"c":27.55,"h":27.605,"l":27.51,"n":1131,"o":27.585,"t":"2026-10-19T14:20:00Z","v":148403,"vw":27.557054},{"c":27.535,"h":27.555,"l":27.52,"n":803,"o":27.551,"t":"2026-10-19T14:25:00Z","v":118371,"vw":27.53781},{"c":27.535,"h":27.57,"l":27.525,"n":776,"o":27.55,"t":"2026-10-19T14:30:00Z","v":90292,"vw":27.553917},{"c":27.5,"h":27.555,"l":27.5,"n":724,"o":27.535,"t":"2026-10-19T14:35:00Z","v":142493,"vw":27.521421},{"c":27.385,"h":27.5,"l":27.38,"n":2031,"o":27.5,"t":"2026-10-19T14:40:00Z","v":357805,"vw":27.435887},{"c":27.355,"h":27.41,"l":27.345,"n":1150,"o":27.385,"t":"2026-10-19T14:45:00Z","v":217101,"vw":27.387943},{"c":27.38,"h":27.395,"l":27.325,"n":1073,"o":27.355,"t":"2026-10-19T14:50:00Z","v":149662,"vw":27.357827},{"c":27.405,"h":27.41,"l":27.355,"n":1191,"o":27.385,"t":"2026-10-19T14:55:00Z","v":191005,"vw":27.374143},{"c":27.405,"h":27.425,"l":27.385,"n":1149,"o":27.405,"t":"2026-10-19T15:00:00Z","v":193471,"vw":27.403355},{"c":27.385,"h":27.415,"l":27.365,"n":1220,"o":27.405,"t":"2026-10-19T15:05:00Z","v":171352,"vw":27.387823},{"c":27.485,"h":27.485,"l":27.385,"n":1097,"o":27.385,"t":"2026-10-19T15:10:00Z","v":133173,"vw":27.428804},{"c":27.465,"h":27.485,"l":27.455,"n":822,"o":27.48,"t":"2026-10-19T15:15:00Z","v":108608,"vw":27.469199},{"c":27.475,"h":27.4957,"l":27.44,"n":1338,"o":27.465,"t":"2026-10-19T15:20:00Z","v":191415,"vw":27.468578},{"c":27.42,"h":27.475,"l":27.39,"n":1019,"o":27.4724,"t":"2026-10-19T15:25:00Z","v":115372,"vw":27.429383},{"c":27.365,"h":27.44,"l":27.36,"n":842,"o":27.415,"t":"2026-10-19T15:30:00Z","v":104785,"vw":27.39509},{"c":27.375,"h":27.4,"l":27.355,"n":770,"o":27.36,"t":"2026-10-19T15:35:00Z","v":146502,"vw":27.378871},{"c":27.375,"h":27.38,"l":27.36,"n":625,"o":27.375,"t":"2026-10-19T15:40:00Z","v":86445,"vw":27.369388},{"c":27.365,"h":27.39,"l":27.36,"n":698,"o":27.375,"t":"2026-10-19T15:45:00Z","v":88965,"vw":27.376476},{"c":27.35,"h":27.37,"l":27.335,"n":740,"o":27.365,"t":"2026-10-19T15:50:00Z","v":90436,"vw":27.353103},{"c":27.35,"h":27.355,"l":27.33,"n":682,"o":27.355,"t":"2026-10-19T15:55:00Z","v":85139,"vw":27.345868},{"c":27.27,"h":27.3562,"l":27.255,"n":864,"o":27.35,"t":"2026-10-19T16:00:00Z","v":99117,"vw":27.294155},{"c":27.25,"h":27.28,"l":27.24,"n":790,"o":27.27,"t":"2026-10-19T16:05:00Z","v":89963,"vw":27.2565},{"c":27.225,"h":27.285,"l":27.225,"n":1376,"o":27.25,"t":"2026-10-19T16:10:00Z","v":268711,"vw":27.25227},{"c":27.255,"h":27.255,"l":27.21,"n":680,"o":27.225,"t":"2026-10-19T16:15:00Z","v":76885,"vw":27.234828},{"c":27.235,"h":27.26,"l":27.22,"n":841,"o":27.26,"t":"2026-10-19T16:20:00Z","v":96617,"vw":27.235572},{"c":27.21,"h":27.235,"l":27.21,"n":855,"o":27.23,"t":"2026-10-19T16:25:00Z","v":109900,"vw":27.222065},{"c":27.185,"h":27.215,"l":27.17,"n":914,"o":27.215,"t":"2026-10-19T16:30:00Z","v":135102,"vw":27.191054},{"c":27.185,"h":27.1899,"l":27.16,"n":729,"o":27.185,"t":"2026-10-19T16:35:00Z","v":88839,"vw":27.17386},{"c":27.18,"h":27.19,"l":27.17,"n":689,"o":27.18,"t":"2026-10-19T16:40:00Z","v":78411,"vw":27.179652},{"c":27.185,"h":27.1877,"l":27.17,"n":683,"o":27.185,"t":"2026-10-19T16:45:00Z","v":91153,"vw":27.177598},{"c":27.2,"h":27.2,"l":27.175,"n":775,"o":27.18,"t":"2026-10-19T16:50:00Z","v":101288,"vw":27.187923},{"c":27.215,"h":27.22,"l":27.1943,"n":611,"o":27.205,"t":"2026-10-19T16:55:00Z","v":57077,"vw":27.207703},{"c":27.175,"h":27.21,"l":27.16,"n":706,"o":27.21,"t":"2026-10-19T17:00:00Z","v":85968,"vw":27.18834},{"c":27.155,"h":27.175,"l":27.15,"n":589,"o":27.17,"t":"2026-10-19T17:05:00Z","v":70190,"vw":27.162419},{"c":27.155,"h":27.175,"l":27.15,"n":747,"o":27.155,"t":"2026-10-19T17:10:00Z","v":99456,"vw":27.162194},{"c":27.175,"h":27.185,"l":27.15,"n":560,"o":27.155,"t":"2026-10-19T17:15:00Z","v":73598,"vw":27.165608},{"c":27.185,"h":27.19,"l":27.17,"n":625,"o":27.175,"t":"2026-10-19T17:20:00Z","v":73213,"vw":27.17964},{"c":27.195,"h":27.195,"l":27.17,"n":716,"o":27.1893,"t":"2026-10-19T17:25:00Z","v":119795,"vw":27.184082},{"c":27.205,"h":27.215,"l":27.19,"n":819,"o":27.195,"t":"2026-10-19T17:30:00Z","v":147528,"vw":27.203314},{"c":27.195,"h":27.21,"l":27.19,"n":541,"o":27.205,"t":"2026-10-19T17:35:00Z","v":69815,"vw":27.200454},{"c":27.245,"h":27.25,"l":27.19,"n":1350,"o":27.195,"t":"2026-10-19T17:40:00Z","v":226458,"vw":27.214704},{"c":27.265,"h":27.27,"l":27.24,"n":728,"o":27.245,"t":"2026-10-19T17:45:00Z","v":122220,"vw":27.254945},{"c":27.2857,"h":27.29,"l":27.255,"n":772,"o":27.265,"t":"2026-10-19T17:50:00Z","v":132076,"vw":27.270514},{"c":27.265,"h":27.29,"l":27.26,"n":717,"o":27.28,"t":"2026-10-19T17:55:00Z","v":100687,"vw":27.274682},{"c":27.26,"h":27.28,"l":27.245,"n":749,"o":27.265,"t":"2026-10-19T18:00:00Z","v":147657,"vw":27.262519},{"c":27.245,"h":27.27,"l":27.24,"n":693,"o":27.26,"t":"2026-10-19T18:05:00Z","v":126275,"vw":27.255501},{"c":27.265,"h":27.28,"l":27.24,"n":717,"o":27.25,"t":"2026-10-19T18:10:00Z","v":113003,"vw":27.253706},{"c":27.275,"h":27.28,"l":27.26,"n":517,"o":27.265,"t":"2026-10-19T18:15:00Z","v":69249,"vw":27.270845},{"c":27.275,"h":27.29,"l":27.27,"n":636,"o":27.275,"t":"2026-10-19T18:20:00Z","v":89962,"vw":27.278911},{"c":27.26,"h":27.29,"l":27.255,"n":856,"o":27.275,"t":"2026-10-19T18:25:00Z","v":143278,"vw":27.271115},{"c":27.234,"h":27.27,"l":27.23,"n":623,"o":27.265,"t":"2026-10-19T18:30:00Z","v":75502,"vw":27.247121},{"c":27.205,"h":27.23,"l":27.2,"n":700,"o":27.23,"t":"2026-10-19T18:35:00Z","v":125678,"vw":27.214198},{"c":27.185,"h":27.21,"l":27.17,"n":959,"o":27.205,"t":"2026-10-19T18:40:00Z","v":176644,"vw":27.189251},{"c":27.18,"h":27.2,"l":27.18,"n":747,"o":27.185,"t":"2026-10-19T18:45:00Z","v":97582,"vw":27.189263},{"c":27.17,"h":27.2,"l":27.17,"n":1009,"o":27.18,"t":"2026-10-19T18:50:00Z","v":180437,"vw":27.184089},{"c":27.225,"h":27.23,"l":27.175,"n":985,"o":27.175,"t":"2026-10-19T18:55:00Z","v":193065,"vw":27.197102},{"c":27.26,"h":27.26,"l":27.225,"n":805,"o":27.225,"t":"2026-10-19T19:00:00Z","v":132960,"vw":27.242027},{"c":27.225,"h":27.26,"l":27.21,"n":1211,"o":27.25,"t":"2026-10-19T19:05:00Z","v":224138,"vw":27.232909},{"c":27.235,"h":27.24,"l":27.21,"n":769,"o":27.225,"t":"2026-10-19T19:10:00Z","v":128903,"vw":27.224376},{"c":27.225,"h":27.25,"l":27.22,"n":1003,"o":27.24,"t":"2026-10-19T19:15:00Z","v":125241,"vw":27.233658},{"c":27.24,"h":27.25,"l":27.22,"n":1224,"o":27.225,"t":"2026-10-19T19:20:00Z","v":198459,"vw":27.237964},{"c":27.24,"h":27.26,"l":27.24,"n":1100,"o":27.245,"t":"2026-10-19T19:25:00Z","v":141299,"vw":27.245961},{"c":27.2551,"h":27.26,"l":27.2244,"n":1694,"o":27.24,"t":"2026-10-19T19:30:00Z","v":307420,"vw":27.240298},{"c":27.2,"h":27.26,"l":27.2,"n":1176,"o":27.2538,"t":"2026-10-19T19:35:00Z","v":172819,"vw":27.240264},{"c":27.215,"h":27.22,"l":27.2,"n":1100,"o":27.205,"t":"2026-10-19T19:40:00Z","v":143828,"vw":27.211472},{"c":27.205,"h":27.225,"l":27.19,"n":1683,"o":27.21,"t":"2026-10-19T19:45:00Z","v":346274,"vw":27.208142},{"c":27.215,"h":27.235,"l":27.18,"n":2315,"o":27.2,"t":"2026-10-19T19:50:00Z","v":423903,"vw":27.206926},{"c":27.22,"h":27.235,"l":27.19,"n":6832,"o":27.22,"t":"2026-10-19T19:55:00Z","v":1539054,"vw":27.210578},{"c":27.49,"h":27.49,"l":27.2,"n":73,"o":27.225,"t":"2026-10-19T20:00:00Z","v":1771180,"vw":27.200581},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-19T20:20:00Z","v":1241,"vw":27.2},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-19T23:25:00Z","v":150,"vw":27.1},{"c":27.32,"h":27.32,"l":27.32,"n":1,"o":27.32,"t":"2026-10-20T08:55:00Z","v":100,"vw":27.32},{"c":27.245,"h":27.245,"l":27.245,"n":1,"o":27.245,"t":"2026-10-20T13:00:00Z","v":200,"vw":27.245},{"c":27.425,"h":27.465,"l":27.2,"n":737,"o":27.25,"t":"2026-10-20T13:30:00Z","v":187755,"vw":27.333844},{"c":27.685,"h":27.735,"l":27.425,"n":1322,"o":27.43,"t":"2026-10-20T13:35:00Z","v":185018,"vw":27.578112},{"c":27.715,"h":27.74,"l":27.67,"n":1018,"o":27.69,"t":"2026-10-20T13:40:00Z","v":137472,"vw":27.710735},{"c":27.86,"h":27.87,"l":27.685,"n":1160,"o":27.725,"t":"2026-10-20T13:45:00Z","v":131674,"vw":27.803558},{"c":27.895,"h":27.91,"l":27.83,"n":1426,"o":27.865,"t":"2026-10-20T13:50:00Z","v":160921,"vw":27.867561},{"c":27.845,"h":27.935,"l":27.81,"n":1057,"o":27.89,"t":"2026-10-20T13:55:00Z","v":98317,"vw":27.874814},{"c":27.73,"h":27.88,"l":27.73,"n":1317,"o":27.85,"t":"2026-10-20T14:00:00Z","v":153294,"vw":27.819183},{"c":27.7199,"h":27.74,"l":27.665,"n":1114,"o":27.735,"t":"2026-10-20T14:05:00Z","v":126604,"vw":27.708041},{"c":27.685,"h":27.7259,"l":27.67,"n":871,"o":27.71,"t":"2026-10-20T14:10:00Z","v":144469,"vw":27.698496},{"c":27.695,"h":27.7,"l":27.645,"n":665,"o":27.69,"t":"2026-10-20T14:15:00Z","v":74180,"vw":27.672543},{"c":27.888,"h":27.888,"l":27.685,"n":1308,"o":27.69,"t":"2026-10-20T14:20:00Z","v":187989,"vw":27.740652},{"c":27.875,"h":27.905,"l":27.85,"n":980,"o":27.88,"t":"2026-10-20T14:25:00Z","v":112648,"vw":27.875137},{"c":27.84,"h":27.92,"l":27.83,"n":959,"o":27.88,"t":"2026-10-20T14:30:00Z","v":124895,"vw":27.884098},{"c":27.835,"h":27.87,"l":27.82,"n":831,"o":27.84,"t":"2026-10-20T14:35:00Z","v":163492,"vw":27.844609},{"c":27.89,"h":27.89,"l":27.82,"n":678,"o":27.83,"t":"2026-10-20T14:40:00Z","v":82420,"vw":27.846121},{"c":27.885,"h":27.915,"l":27.875,"n":1088,"o":27.89,"t":"2026-10-20T14:45:00Z","v":203502,"vw":27.893743},{"c":27.935,"h":27.95,"l":27.89,"n":741,"o":27.89,"t":"2026-10-20T14:50:00Z","v":104385,"vw":27.917071},{"c":27.92,"h":27.935,"l":27.89,"n":535,"o":27.935,"t":"2026-10-20T14:55:00Z","v":75932,"vw":27.91651},{"c":27.855,"h":27.93,"l":27.84,"n":797,"o":27.925,"t":"2026-10-20T15:00:00Z","v":111955,"vw":27.893695},{"c":27.825,"h":27.855,"l":27.8,"n":788,"o":27.85,"t":"2026-10-20T15:05:00Z","v":136767,"vw":27.829077},{"c":27.795,"h":27.845,"l":27.76,"n":1542,"o":27.825,"t":"2026-10-20T15:10:00Z","v":239326,"vw":27.804111},{"c":27.78,"h":27.83,"l":27.775,"n":706,"o":27.8,"t":"2026-10-20T15:15:00Z","v":115508,"vw":27.803346},{"c":27.765,"h":27.825,"l":27.76,"n":683,"o":27.785,"t":"2026-10-20T15:20:00Z","v":100254,"vw":27.788449},{"c":27.73,"h":27.78,"l":27.72,"n":575,"o":27.7601,"t":"2026-10-20T15:25:00Z","v":67278,"vw":27.747844},{"c":27.71,"h":27.735,"l":27.695,"n":773,"o":27.735,"t":"2026-10-20T15:30:00Z","v":136059,"vw":27.71731},{"c":27.8001,"h":27.805,"l":27.71,"n":806,"o":27.71,"t":"2026-10-20T15:35:00Z","v":134376,"vw":27.752419},{"c":27.815,"h":27.83,"l":27.78,"n":793,"o":27.805,"t":"2026-10-20T15:40:00Z","v":135896,"vw":27.803995},{"c":27.795,"h":27.815,"l":27.77,"n":607,"o":27.815,"t":"2026-10-20T15:45:00Z","v":81791,"vw":27.789324},{"c":27.805,"h":27.815,"l":27.775,"n":700,"o":27.8,"t":"2026-10-20T15:50:00Z","v":91785,"vw":27.797143},{"c":27.775,"h":27.815,"l":27.77,"n":526,"o":27.805,"t":"2026-10-20T15:55:00Z","v":73330,"vw":27.7895},{"c":27.7901,"h":27.8,"l":27.76,"n":609,"o":27.7799,"t":"2026-10-20T16:00:00Z","v":89354,"vw":27.782838},{"c":27.815,"h":27.82,"l":27.79,"n":542,"o":27.795,"t":"2026-10-20T16:05:00Z","v":71833,"vw":27.804256},{"c":27.82,"h":27.825,"l":27.79,"n":730,"o":27.815,"t":"2026-10-20T16:10:00Z","v":124068,"vw":27.809589},{"c":27.775,"h":27.845,"l":27.775,"n":690,"o":27.83,"t":"2026-10-20T16:15:00Z","v":97517,"vw":27.82315},{"c":27.775,"h":27.81,"l":27.765,"n":675,"o":27.775,"t":"2026-10-20T16:20:00Z","v":120483,"vw":27.783663},{"c":27.78,"h":27.795,"l":27.77,"n":555,"o":27.775,"t":"2026-10-20T16:25:00Z","v":77854,"vw":27.78271},{"c":27.78,"h":27.805,"l":27.78,"n":584,"o":27.79,"t":"2026-10-20T16:30:00Z","v":93001,"vw":27.79483},{"c":27.79,"h":27.805,"l":27.78,"n":690,"o":27.785,"t":"2026-10-20T16:35:00Z","v":133772,"vw":27.793379},{"c":27.815,"h":27.825,"l":27.79,"n":732,"o":27.79,"t":"2026-10-20T16:40:00Z","v":118148,"vw":27.813107},{"c":27.84,"h":27.8493,"l":27.81,"n":584,"o":27.815,"t":"2026-10-20T16:45:00Z","v":110663,"vw":27.830577},{"c":27.79,"h":27.855,"l":27.78,"n":658,"o":27.84,"t":"2026-10-20T16:50:00Z","v":123194,"vw":27.826882},{"c":27.795,"h":27.81,"l":27.785,"n":566,"o":27.7942,"t":"2026-10-20T16:55:00Z","v":129729,"vw":27.797541},{"c":27.77,"h":27.8,"l":27.77,"n":456,"o":27.8,"t":"2026-10-20T17:00:00Z","v":67402,"vw":27.782952},{"c":27.7801,"h":27.79,"l":27.77,"n":433,"o":27.78,"t":"2026-10-20T17:05:00Z","v":116513,"vw":27.780235},{"c":27.77,"h":27.795,"l":27.77,"n":445,"o":27.785,"t":"2026-10-20T17:10:00Z","v":62628,"vw":27.786271},{"c":27.78,"h":27.7899,"l":27.765,"n":495,"o":27.775,"t":"2026-10-20T17:15:00Z","v":71154,"vw":27.775986},{"c":27.805,"h":27.81,"l":27.775,"n":609,"o":27.7799,"t":"2026-10-20T17:20:00Z","v":91185,"vw":27.793019},{"c":27.81,"h":27.81,"l":27.79,"n":531,"o":27.805,"t":"2026-10-20T17:25:00Z","v":75026,"vw":27.799756},{"c":27.8101,"h":27.83,"l":27.81,"n":611,"o":27.815,"t":"2026-10-20T17:30:00Z","v":88637,"vw":27.819643},{"c":27.815,"h":27.83,"l":27.8,"n":545,"o":27.815,"t":"2026-10-20T17:35:00Z","v":95365,"vw":27.816704},{"c":27.82,"h":27.83,"l":27.81,"n":511,"o":27.815,"t":"2026-10-20T17:40:00Z","v":76543,"vw":27.81897},{"c":27.835,"h":27.84,"l":27.81,"n":569,"o":27.8215,"t":"2026-10-20T17:45:00Z","v":88050,"vw":27.827634},{"c":27.835,"h":27.845,"l":27.825,"n":453,"o":27.83,"t":"2026-10-20T17:50:00Z","v":66527,"vw":27.832482},{"c":27.825,"h":27.84,"l":27.81,"n":642,"o":27.835,"t":"2026-10-20T17:55:00Z","v":110541,"vw":27.822032},{"c":27.835,"h":27.845,"l":27.82,"n":544,"o":27.825,"t":"2026-10-20T18:00:00Z","v":84217,"vw":27.832207},{"c":27.85,"h":27.85,"l":27.82,"n":635,"o":27.835,"t":"2026-10-20T18:05:00Z","v":106328,"vw":27.83351},{"c":27.855,"h":27.86,"l":27.84,"n":534,"o":27.85,"t":"2026-10-20T18:10:00Z","v":77448,"vw":27.849425},{"c":27.825,"h":27.8691,"l":27.8201,"n":722,"o":27.855,"t":"2026-10-20T18:15:00Z","v":137593,"vw":27.841444},{"c":27.805,"h":27.825,"l":27.79,"n":685,"o":27.825,"t":"2026-10-20T18:20:00Z","v":140090,"vw":27.804108},{"c":27.84,"h":27.84,"l":27.8,"n":470,"o":27.805,"t":"2026-10-20T18:25:00Z","v":63930,"vw":27.822766},{"c":27.835,"h":27.855,"l":27.83,"n":594,"o":27.8394,"t":"2026-10-20T18:30:00Z","v":93453,"vw":27.844184},{"c":27.82,"h":27.8358,"l":27.8,"n":879,"o":27.835,"t":"2026-10-20T18:35:00Z","v":170834,"vw":27.817503},{"c":27.825,"h":27.835,"l":27.815,"n":639,"o":27.825,"t":"2026-10-20T18:40:00Z","v":112893,"vw":27.823337},{"c":27.845,"h":27.85,"l":27.82,"n":533,"o":27.825,"t":"2026-10-20T18:45:00Z","v":79838,"vw":27.836886},{"c":27.845,"h":27.85,"l":27.83,"n":664,"o":27.84,"t":"2026-10-20T18:50:00Z","v":97434,"vw":27.839918},{"c":27.845,"h":27.85,"l":27.8345,"n":629,"o":27.84,"t":"2026-10-20T18:55:00Z","v":102972,"vw":27.839907},{"c":27.825,"h":27.865,"l":27.82,"n":814,"o":27.85,"t":"2026-10-20T19:00:00Z","v":99383,"vw":27.84156},{"c":27.855,"h":27.865,"l":27.82,"n":708,"o":27.825,"t":"2026-10-20T19:05:00Z","v":122358,"vw":27.846891},{"c":27.845,"h":27.86,"l":27.84,"n":833,"o":27.85,"t":"2026-10-20T19:10:00Z","v":145139,"vw":27.849607},{"c":27.87,"h":27.875,"l":27.84,"n":669,"o":27.845,"t":"2026-10-20T19:15:00Z","v":87832,"vw":27.854049},{"c":27.885,"h":27.89,"l":27.86,"n":963,"o":27.875,"t":"2026-10-20T19:20:00Z","v":186763,"vw":27.874964},{"c":27.915,"h":27.92,"l":27.885,"n":798,"o":27.885,"t":"2026-10-20T19:25:00Z","v":105399,"vw":27.903925},{"c":27.89,"h":27.93,"l":27.89,"n":1518,"o":27.91,"t":"2026-10-20T19:30:00Z","v":274108,"vw":27.915638},{"c":27.865,"h":27.8951,"l":27.85,"n":924,"o":27.895,"t":"2026-10-20T19:35:00Z","v":178284,"vw":27.872527},{"c":27.895,"h":27.9,"l":27.85,"n":1161,"o":27.865,"t":"2026-10-20T19:40:00Z","v":210082,"vw":27.87131},{"c":27.875,"h":27.91,"l":27.87,"n":1357,"o":27.895,"t":"2026-10-20T19:45:00Z","v":251052,"vw":27.888419},{"c":27.85,"h":27.87,"l":27.84,"n":2074,"o":27.87,"t":"2026-10-20T19:50:00Z","v":380569,"vw":27.857429},{"c":27.85,"h":27.88,"l":27.83,"n":5668,"o":27.845,"t":"2026-10-20T19:55:00Z","v":1200683,"vw":27.851753},{"c":27.85,"h":27.85,"l":27.85,"n":69,"o":27.85,"t":"2026-10-20T20:00:00Z","v":1624005,"vw":27.85},{"c":27.95,"h":27.95,"l":27.95,"n":3,"o":27.95,"t":"2026-10-21T11:50:00Z","v":360,"vw":27.95},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-21T13:25:00Z","v":100,"vw":27.99},{"c":27.95,"h":28.11,"l":27.92,"n":806,"o":27.94,"t":"2026-10-21T13:30:00Z","v":167753,"vw":28.008935},{"c":27.9,"h":27.995,"l":27.88,"n":747,"o":27.96,"t":"2026-10-21T13:35:00Z","v":71845,"vw":27.946696},{"c":27.965,"h":27.985,"l":27.865,"n":943,"o":27.9,"t":"2026-10-21T13:40:00Z","v":100784,"vw":27.915569},{"c":27.995,"h":28.06,"l":27.925,"n":1145,"o":27.975,"t":"2026-10-21T13:45:00Z","v":121846,"vw":27.986042},{"c":28.075,"h":28.075,"l":27.98,"n":792,"o":28,"t":"2026-10-21T13:50:00Z","v":108101,"vw":28.023443},{"c":27.95,"h":28.075,"l":27.9475,"n":1640,"o":28.075,"t":"2026-10-21T13:55:00Z","v":314952,"vw":28.027237},{"c":27.915,"h":27.985,"l":27.91,"n":948,"o":27.95,"t":"2026-10-21T14:00:00Z","v":113923,"vw":27.942853},{"c":27.895,"h":27.94,"l":27.865,"n":730,"o":27.9121,"t":"2026-10-21T14:05:00Z","v":70890,"vw":27.90474},{"c":27.945,"h":27.96,"l":27.895,"n":913,"o":27.9,"t":"2026-10-21T14:10:00Z","v":88071,"vw":27.928325},{"c":27.925,"h":27.97,"l":27.9,"n":752,"o":27.94,"t":"2026-10-21T14:15:00Z","v":95934,"vw":27.932254},{"c":27.925,"h":27.94,"l":27.9,"n":709,"o":27.925,"t":"2026-10-21T14:20:00Z","v":75355,"vw":27.922193},{"c":27.995,"h":27.995,"l":27.885,"n":945,"o":27.925,"t":"2026-10-21T14:25:00Z","v":112229,"vw":27.942748},{"c":28.005,"h":28.035,"l":27.975,"n":857,"o":27.995,"t":"2026-10-21T14:30:00Z","v":93439,"vw":28.008269},{"c":28.075,"h":28.08,"l":28.005,"n":1031,"o":28.005,"t":"2026-10-21T14:35:00Z","v":95930,"vw":28.043365},{"c":28.095,"h":28.105,"l":28.06,"n":978,"o":28.08,"t":"2026-10-21T14:40:00Z","v":100767,"vw":28.073817},{"c":28.105,"h":28.125,"l":28.095,"n":840,"o":28.095,"t":"2026-10-21T14:45:00Z","v":105589,"vw":28.112503},{"c":28.075,"h":28.105,"l":28.07,"n":604,"o":28.1,"t":"2026-10-21T14:50:00Z","v":88058,"vw":28.08702},{"c":28.035,"h":28.08,"l":28.03,"n":695,"o":28.0727,"t":"2026-10-21T14:55:00Z","v":92135,"vw":28.06197},{"c":28.055,"h":28.06,"l":27.995,"n":975,"o":28.03,"t":"2026-10-21T15:00:00Z","v":129602,"vw":28.031666},{"c":28.0101,"h":28.06,"l":28.0101,"n":758,"o":28.055,"t":"2026-10-21T15:05:00Z","v":120832,"vw":28.034241},{"c":27.995,"h":28.035,"l":27.99,"n":758,"o":28.01,"t":"2026-10-21T15:10:00Z","v":71434,"vw":28.011386},{"c":28,"h":28.0345,"l":27.99,"n":801,"o":27.995,"t":"2026-10-21T15:15:00Z","v":113661,"vw":28.013407},{"c":27.975,"h":28.02,"l":27.975,"n":595,"o":28,"t":"2026-10-21T15:20:00Z","v":63129,"vw":27.999919},{"c":28.015,"h":28.0267,"l":27.97,"n":602,"o":27.975,"t":"2026-10-21T15:25:00Z","v":95773,"vw":27.9957},{"c":28.035,"h":28.045,"l":28.005,"n":555,"o":28.015,"t":"2026-10-21T15:30:00Z","v":76974,"vw":28.025557},{"c":28.025,"h":28.04,"l":28.01,"n":541,"o":28.035,"t":"2026-10-21T15:35:00Z","v":71362,"vw":28.029292},{"c":28.01,"h":28.03,"l":28,"n":407,"o":28.025,"t":"2026-10-21T15:40:00Z","v":53156,"vw":28.011921},{"c":28.005,"h":28.02,"l":27.99,"n":441,"o":28.01,"t":"2026-10-21T15:45:00Z","v":50745,"vw":28.006268},{"c":28.015,"h":28.025,"l":28,"n":394,"o":28.0001,"t":"2026-10-21T15:50:00Z","v":59272,"vw":28.017958},{"c":28.045,"h":28.06,"l":28.01,"n":488,"o":28.01,"t":"2026-10-21T15:55:00Z","v":84598,"vw":28.037171},{"c":28.035,"h":28.0592,"l":28.03,"n":441,"o":28.045,"t":"2026-10-21T16:00:00Z","v":71797,"vw":28.042258},{"c":28.02,"h":28.04,"l":28.0134,"n":540,"o":28.04,"t":"2026-10-21T16:05:00Z","v":93959,"vw":28.023746},{"c":28.02,"h":28.025,"l":28,"n":508,"o":28.025,"t":"2026-10-21T16:10:00Z","v":68982,"vw":28.012823},{"c":28.035,"h":28.04,"l":28.01,"n":426,"o":28.018,"t":"2026-10-21T16:15:00Z","v":74189,"vw":28.027404},{"c":28.035,"h":28.04,"l":28.025,"n":566,"o":28.035,"t":"2026-10-21T16:20:00Z","v":92499,"vw":28.031023},{"c":28.025,"h":28.04,"l":28.01,"n":669,"o":28.035,"t":"2026-10-21T16:25:00Z","v":103284,"vw":28.023648},{"c":28.05,"h":28.05,"l":28.02,"n":479,"o":28.03,"t":"2026-10-21T16:30:00Z","v":85955,"vw":28.030523},{"c":28.115,"h":28.1309,"l":28.04,"n":987,"o":28.045,"t":"2026-10-21T16:35:00Z","v":182402,"vw":28.063279},{"c":28.0799,"h":28.1301,"l":28.0707,"n":666,"o":28.12,"t":"2026-10-21T16:40:00Z","v":130324,"vw":28.091494},{"c":28.06,"h":28.08,"l":28.05,"n":668,"o":28.075,"t":"2026-10-21T16:45:00Z","v":114080,"vw":28.062516},{"c":28.055,"h":28.065,"l":28.04,"n":491,"o":28.0624,"t":"2026-10-21T16:50:00Z","v":83195,"vw":28.052598},{"c":28.055,"h":28.0575,"l":28.045,"n":406,"o":28.055,"t":"2026-10-21T16:55:00Z","v":40542,"vw":28.052046},{"c":28.045,"h":28.075,"l":28.045,"n":568,"o":28.055,"t":"2026-10-21T17:00:00Z","v":58751,"vw":28.058944},{"c":28.055,"h":28.065,"l":28.045,"n":414,"o":28.045,"t":"2026-10-21T17:05:00Z","v":38208,"vw":28.055465},{"c":28.0601,"h":28.07,"l":28.04,"n":714,"o":28.06,"t":"2026-10-21T17:10:00Z","v":124368,"vw":28.056625},{"c":28.07,"h":28.09,"l":28.06,"n":475,"o":28.065,"t":"2026-10-21T17:15:00Z","v":80467,"vw":28.074911},{"c":28.06,"h":28.085,"l":28.06,"n":554,"o":28.075,"t":"2026-10-21T17:20:00Z","v":100606,"vw":28.075004},{"c":28.085,"h":28.1,"l":28.065,"n":608,"o":28.07,"t":"2026-10-21T17:25:00Z","v":70478,"vw":28.084351},{"c":28.085,"h":28.09,"l":28.07,"n":391,"o":28.085,"t":"2026-10-21T17:30:00Z","v":61058,"vw":28.083073},{"c":28.065,"h":28.09,"l":28.06,"n":530,"o":28.085,"t":"2026-10-21T17:35:00Z","v":77126,"vw":28.073379},{"c":28.075,"h":28.105,"l":28.06,"n":604,"o":28.065,"t":"2026-10-21T17:40:00Z","v":100388,"vw":28.08495},{"c":28.08,"h":28.1,"l":28.075,"n":349,"o":28.075,"t":"2026-10-21T17:45:00Z","v":66452,"vw":28.090577},{"c":28.075,"h":28.09,"l":28.0708,"n":437,"o":28.085,"t":"2026-10-21T17:50:00Z","v":57295,"vw":28.079685},{"c":28.075,"h":28.08,"l":28.065,"n":438,"o":28.08,"t":"2026-10-21T17:55:00Z","v":61193,"vw":28.073013},{"c":28.055,"h":28.075,"l":28.045,"n":539,"o":28.075,"t":"2026-10-21T18:00:00Z","v":100716,"vw":28.056594},{"c":28.05,"h":28.07,"l":28.04,"n":555,"o":28.0557,"t":"2026-10-21T18:05:00Z","v":155311,"vw":28.049279},{"c":28.055,"h":28.0694,"l":28.04,"n":532,"o":28.0407,"t":"2026-10-21T18:10:00Z","v":67563,"vw":28.056247},{"c":28.065,"h":28.08,"l":28.045,"n":499,"o":28.055,"t":"2026-10-21T18:15:00Z","v":90702,"vw":28.062745},{"c":28.035,"h":28.065,"l":28.03,"n":520,"o":28.065,"t":"2026-10-21T18:20:00Z","v":91590,"vw":28.047033},{"c":28.045,"h":28.055,"l":28.03,"n":415,"o":28.035,"t":"2026-10-21T18:25:00Z","v":73082,"vw":28.04012},{"c":28.05,"h":28.055,"l":28.035,"n":484,"o":28.045,"t":"2026-10-21T18:30:00Z","v":62180,"vw":28.045406},{"c":28.03,"h":28.06,"l":28.03,"n":653,"o":28.0551,"t":"2026-10-21T18:35:00Z","v":95780,"vw":28.03933},{"c":28.06,"h":28.06,"l":28.035,"n":524,"o":28.035,"t":"2026-10-21T18:40:00Z","v":61048,"vw":28.046903},{"c":28.015,"h":28.0691,"l":28.01,"n":1028,"o":28.055,"t":"2026-10-21T18:45:00Z","v":158380,"vw":28.047988},{"c":28.025,"h":28.035,"l":28.0002,"n":489,"o":28.015,"t":"2026-10-21T18:50:00Z","v":76331,"vw":28.017141},{"c":27.975,"h":28.025,"l":27.975,"n":687,"o":28.025,"t":"2026-10-21T18:55:00Z","v":134451,"vw":27.992235},{"c":27.9299,"h":27.98,"l":27.9,"n":1041,"o":27.975,"t":"2026-10-21T19:00:00Z","v":146016,"vw":27.946046},{"c":27.89,"h":27.935,"l":27.88,"n":813,"o":27.925,"t":"2026-10-21T19:05:00Z","v":133284,"vw":27.913036},{"c":27.935,"h":27.94,"l":27.895,"n":694,"o":27.9,"t":"2026-10-21T19:10:00Z","v":88069,"vw":27.919436},{"c":27.955,"h":27.965,"l":27.925,"n":955,"o":27.94,"t":"2026-10-21T19:15:00Z","v":144415,"vw":27.946092},{"c":27.97,"h":27.99,"l":27.955,"n":734,"o":27.955,"t":"2026-10-21T19:20:00Z","v":113152,"vw":27.972103},{"c":28.05,"h":28.05,"l":27.965,"n":812,"o":27.97,"t":"2026-10-21T19:25:00Z","v":109570,"vw":27.996043},{"c":28.035,"h":28.0558,"l":28.02,"n":1016,"o":28.045,"t":"2026-10-21T19:30:00Z","v":157068,"vw":28.038426},{"c":28.025,"h":28.035,"l":27.995,"n":899,"o":28.035,"t":"2026-10-21T19:35:00Z","v":112537,"vw":28.016414},{"c":28.06,"h":28.06,"l":28.02,"n":1028,"o":28.025,"t":"2026-10-21T19:40:00Z","v":173484,"vw":28.038943},{"c":28.07,"h":28.07,"l":28.04,"n":1327,"o":28.06,"t":"2026-10-21T19:45:00Z","v":253399,"vw":28.056608},{"c":28.095,"h":28.11,"l":28.06,"n":1431,"o":28.065,"t":"2026-10-21T19:50:00Z","v":231132,"vw":28.089832},{"c":28.04,"h":28.105,"l":28.03,"n":4005,"o":28.1,"t":"2026-10-21T19:55:00Z","v":585405,"vw":28.05799},{"c":28.05,"h":28.05,"l":28.05,"n":62,"o":28.05,"t":"2026-10-21T20:00:00Z","v":1969567,"vw":28.05},{"c":28.05,"h":28.06,"l":28.05,"n":65,"o":28.06,"t":"2026-10-21T23:00:00Z","v":2428,"vw":28.051688},{"c":28.03,"h":28.03,"l":28.01,"n":3,"o":28.01,"t":"2026-10-22T11:00:00Z","v":251,"vw":28.020823},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-22T12:25:00Z","v":400,"vw":28},{"c":27.88,"h":27.92,"l":27.88,"n":5,"o":27.92,"t":"2026-10-22T13:05:00Z","v":1966,"vw":27.904211},{"c":28.12,"h":28.13,"l":27.86,"n":494,"o":27.96,"t":"2026-10-22T13:30:00Z","v":182435,"vw":27.930937},{"c":28.15,"h":28.175,"l":28.11,"n":553,"o":28.12,"t":"2026-10-22T13:35:00Z","v":88551,"vw":28.140078},{"c":28.22,"h":28.25,"l":28.15,"n":579,"o":28.15,"t":"2026-10-22T13:40:00Z","v":72714,"vw":28.197967},{"c":28.385,"h":28.405,"l":28.21,"n":828,"o":28.21,"t":"2026-10-22T13:45:00Z","v":94342,"vw":28.340138},{"c":28.325,"h":28.43,"l":28.305,"n":680,"o":28.4,"t":"2026-10-22T13:50:00Z","v":83995,"vw":28.365045},{"c":28.47,"h":28.47,"l":28.325,"n":385,"o":28.325,"t":"2026-10-22T13:55:00Z","v":43792,"vw":28.402093},{"c":28.43,"h":28.505,"l":28.425,"n":744,"o":28.47,"t":"2026-10-22T14:00:00Z","v":71620,"vw":28.455774},{"c":28.395,"h":28.455,"l":28.38,"n":730,"o":28.435,"t":"2026-10-22T14:05:00Z","v":63026,"vw":28.418089},{"c":28.39,"h":28.42,"l":28.355,"n":719,"o":28.395,"t":"2026-10-22T14:10:00Z","v":69359,"vw":28.393532},{"c":28.37,"h":28.41,"l":28.355,"n":667,"o":28.395,"t":"2026-10-22T14:15:00Z","v":63218,"vw":28.38208},{"c":28.385,"h":28.395,"l":28.335,"n":905,"o":28.375,"t":"2026-10-22T14:20:00Z","v":97355,"vw":28.372168},{"c":28.265,"h":28.395,"l":28.255,"n":544,"o":28.385,"t":"2026-10-22T14:25:00Z","v":44501,"vw":28.338334},{"c":28.165,"h":28.28,"l":28.165,"n":1058,"o":28.265,"t":"2026-10-22T14:30:00Z","v":112657,"vw":28.21271},{"c":28.095,"h":28.17,"l":28.08,"n":725,"o":28.165,"t":"2026-10-22T14:35:00Z","v":63307,"vw":28.121172},{"c":28.125,"h":28.13,"l":28.07,"n":714,"o":28.09,"t":"2026-10-22T14:40:00Z","v":72280,"vw":28.094984},{"c":28.145,"h":28.155,"l":28.12,"n":750,"o":28.125,"t":"2026-10-22T14:45:00Z","v":97216,"vw":28.137066},{"c":28.1529,"h":28.175,"l":28.12,"n":677,"o":28.145,"t":"2026-10-22T14:50:00Z","v":90169,"vw":28.137289},{"c":28.205,"h":28.205,"l":28.145,"n":741,"o":28.155,"t":"2026-10-22T14:55:00Z","v":119288,"vw":28.169784},{"c":28.175,"h":28.215,"l":28.1341,"n":736,"o":28.2,"t":"2026-10-22T15:00:00Z","v":106796,"vw":28.169097},{"c":28.155,"h":28.195,"l":28.12,"n":789,"o":28.175,"t":"2026-10-22T15:05:00Z","v":119090,"vw":28.166845},{"c":28.175,"h":28.205,"l":28.155,"n":621,"o":28.155,"t":"2026-10-22T15:10:00Z","v":88323,"vw":28.178704},{"c":28.225,"h":28.23,"l":28.175,"n":509,"o":28.175,"t":"2026-10-22T15:15:00Z","v":62232,"vw":28.201552},{"c":28.215,"h":28.2392,"l":28.195,"n":585,"o":28.2392,"t":"2026-10-22T15:20:00Z","v":74808,"vw":28.215964},{"c":28.21,"h":28.235,"l":28.195,"n":741,"o":28.215,"t":"2026-10-22T15:25:00Z","v":107253,"vw":28.212185},{"c":28.205,"h":28.23,"l":28.1978,"n":787,"o":28.21,"t":"2026-10-22T15:30:00Z","v":81582,"vw":28.210046},{"c":28.235,"h":28.255,"l":28.2033,"n":688,"o":28.205,"t":"2026-10-22T15:35:00Z","v":69533,"vw":28.231845},{"c":28.26,"h":28.29,"l":28.23,"n":1405,"o":28.24,"t":"2026-10-22T15:40:00Z","v":175931,"vw":28.260095},{"c":28.305,"h":28.31,"l":28.265,"n":736,"o":28.265,"t":"2026-10-22T15:45:00Z","v":93577,"vw":28.291772},{"c":28.27,"h":28.32,"l":28.265,"n":642,"o":28.305,"t":"2026-10-22T15:50:00Z","v":77143,"vw":28.295937},{"c":28.27,"h":28.2991,"l":28.265,"n":587,"o":28.275,"t":"2026-10-22T15:55:00Z","v":65431,"vw":28.281019},{"c":28.265,"h":28.29,"l":28.255,"n":509,"o":28.27,"t":"2026-10-22T16:00:00Z","v":61248,"vw":28.272779},{"c":28.2699,"h":28.28,"l":28.245,"n":525,"o":28.26,"t":"2026-10-22T16:05:00Z","v":66049,"vw":28.262913},{"c":28.255,"h":28.275,"l":28.245,"n":552,"o":28.265,"t":"2026-10-22T16:10:00Z","v":72608,"vw":28.260429},{"c":28.28,"h":28.28,"l":28.2543,"n":402,"o":28.255,"t":"2026-10-22T16:15:00Z","v":50717,"vw":28.268778},{"c":28.29,"h":28.295,"l":28.27,"n":696,"o":28.2792,"t":"2026-10-22T16:20:00Z","v":67890,"vw":28.283128},{"c":28.305,"h":28.31,"l":28.29,"n":725,"o":28.29,"t":"2026-10-22T16:25:00Z","v":71567,"vw":28.299579},{"c":28.285,"h":28.3,"l":28.265,"n":593,"o":28.3,"t":"2026-10-22T16:30:00Z","v":79806,"vw":28.283698},{"c":28.2899,"h":28.2991,"l":28.275,"n":499,"o":28.29,"t":"2026-10-22T16:35:00Z","v":67634,"vw":28.287285},{"c":28.255,"h":28.295,"l":28.245,"n":504,"o":28.295,"t":"2026-10-22T16:40:00Z","v":61071,"vw":28.27374},{"c":28.3046,"h":28.3046,"l":28.235,"n":543,"o":28.255,"t":"2026-10-22T16:45:00Z","v":74545,"vw":28.265203},{"c":28.3401,"h":28.355,"l":28.305,"n":771,"o":28.31,"t":"2026-10-22T16:50:00Z","v":114137,"vw":28.335972},{"c":28.3575,"h":28.375,"l":28.34,"n":927,"o":28.3485,"t":"2026-10-22T16:55:00Z","v":95504,"vw":28.360804},{"c":28.355,"h":28.375,"l":28.335,"n":625,"o":28.355,"t":"2026-10-22T17:00:00Z","v":101196,"vw":28.353049},{"c":28.31,"h":28.37,"l":28.31,"n":498,"o":28.355,"t":"2026-10-22T17:05:00Z","v":70444,"vw":28.342056},{"c":28.325,"h":28.3299,"l":28.3,"n":462,"o":28.315,"t":"2026-10-22T17:10:00Z","v":73360,"vw":28.317266},{"c":28.335,"h":28.34,"l":28.31,"n":511,"o":28.33,"t":"2026-10-22T17:15:00Z","v":73814,"vw":28.328025},{"c":28.36,"h":28.37,"l":28.335,"n":425,"o":28.335,"t":"2026-10-22T17:20:00Z","v":86365,"vw":28.355657},{"c":28.395,"h":28.405,"l":28.36,"n":545,"o":28.365,"t":"2026-10-22T17:25:00Z","v":109825,"vw":28.384738},{"c":28.4,"h":28.41,"l":28.385,"n":525,"o":28.3908,"t":"2026-10-22T17:30:00Z","v":72586,"vw":28.394227},{"c":28.3599,"h":28.405,"l":28.34,"n":631,"o":28.405,"t":"2026-10-22T17:35:00Z","v":95276,"vw":28.365508},{"c":28.3788,"h":28.39,"l":28.36,"n":488,"o":28.36,"t":"2026-10-22T17:40:00Z","v":45604,"vw":28.373198},{"c":28.38,"h":28.39,"l":28.37,"n":511,"o":28.375,"t":"2026-10-22T17:45:00Z","v":70843,"vw":28.378867},{"c":28.325,"h":28.3801,"l":28.3145,"n":590,"o":28.3801,"t":"2026-10-22T17:50:00Z","v":86303,"vw":28.352936},{"c":28.345,"h":28.36,"l":28.325,"n":474,"o":28.325,"t":"2026-10-22T17:55:00Z","v":84906,"vw":28.344924},{"c":28.325,"h":28.36,"l":28.31,"n":568,"o":28.345,"t":"2026-10-22T18:00:00Z","v":93630,"vw":28.337903},{"c":28.335,"h":28.355,"l":28.325,"n":505,"o":28.325,"t":"2026-10-22T18:05:00Z","v":79008,"vw":28.338373},{"c":28.325,"h":28.35,"l":28.305,"n":689,"o":28.335,"t":"2026-10-22T18:10:00Z","v":88151,"vw":28.33267},{"c":28.3199,"h":28.335,"l":28.295,"n":704,"o":28.325,"t":"2026-10-22T18:15:00Z","v":130459,"vw":28.315062},{"c":28.315,"h":28.33,"l":28.31,"n":363,"o":28.32,"t":"2026-10-22T18:20:00Z","v":47392,"vw":28.318885},{"c":28.305,"h":28.325,"l":28.29,"n":449,"o":28.315,"t":"2026-10-22T18:25:00Z","v":55994,"vw":28.309249},{"c":28.295,"h":28.3152,"l":28.295,"n":561,"o":28.305,"t":"2026-10-22T18:30:00Z","v":77069,"vw":28.306157},{"c":28.3178,"h":28.3178,"l":28.28,"n":446,"o":28.29,"t":"2026-10-22T18:35:00Z","v":59229,"vw":28.29595},{"c":28.3,"h":28.32,"l":28.295,"n":376,"o":28.315,"t":"2026-10-22T18:40:00Z","v":42613,"vw":28.308545},{"c":28.3463,"h":28.35,"l":28.3,"n":635,"o":28.3,"t":"2026-10-22T18:45:00Z","v":98374,"vw":28.32298},{"c":28.315,"h":28.3457,"l":28.315,"n":581,"o":28.3457,"t":"2026-10-22T18:50:00Z","v":82201,"vw":28.331079},{"c":28.355,"h":28.36,"l":28.3125,"n":510,"o":28.3175,"t":"2026-10-22T18:55:00Z","v":75804,"vw":28.341698},{"c":28.355,"h":28.37,"l":28.345,"n":525,"o":28.355,"t":"2026-10-22T19:00:00Z","v":64711,"vw":28.356621},{"c":28.395,"h":28.415,"l":28.355,"n":598,"o":28.355,"t":"2026-10-22T19:05:00Z","v":104880,"vw":28.385366},{"c":28.355,"h":28.405,"l":28.355,"n":636,"o":28.395,"t":"2026-10-22T19:10:00Z","v":78682,"vw":28.39013},{"c":28.375,"h":28.39,"l":28.35,"n":721,"o":28.35,"t":"2026-10-22T19:15:00Z","v":127568,"vw":28.367692},{"c":28.345,"h":28.39,"l":28.345,"n":661,"o":28.375,"t":"2026-10-22T19:20:00Z","v":132409,"vw":28.364537},{"c":28.375,"h":28.38,"l":28.34,"n":633,"o":28.345,"t":"2026-10-22T19:25:00Z","v":84723,"vw":28.355701},{"c":28.365,"h":28.38,"l":28.35,"n":910,"o":28.37,"t":"2026-10-22T19:30:00Z","v":142902,"vw":28.366112},{"c":28.395,"h":28.4,"l":28.3601,"n":677,"o":28.365,"t":"2026-10-22T19:35:00Z","v":97017,"vw":28.375327},{"c":28.38,"h":28.41,"l":28.365,"n":963,"o":28.4,"t":"2026-10-22T19:40:00Z","v":126633,"vw":28.390916},{"c":28.3675,"h":28.385,"l":28.34,"n":1139,"o":28.37,"t":"2026-10-22T19:45:00Z","v":219001,"vw":28.362007},{"c":28.355,"h":28.41,"l":28.335,"n":1425,"o":28.355,"t":"2026-10-22T19:50:00Z","v":236658,"vw":28.377046},{"c":28.4,"h":28.41,"l":28.35,"n":3493,"o":28.355,"t":"2026-10-22T19:55:00Z","v":532157,"vw":28.376591},{"c":28.61,"h":28.61,"l":28.4,"n":77,"o":28.4,"t":"2026-10-22T20:00:00Z","v":1585602,"vw":28.400015},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-22T20:20:00Z","v":100,"vw":28.49},{"c":28.4,"h":28.4,"l":28.39,"n":4,"o":28.39,"t":"2026-10-22T20:30:00Z","v":323,"vw":28.395},{"c":28.4,"h":28.4,"l":28.4,"n":7,"o":28.4,"t":"2026-10-22T20:45:00Z","v":2273,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-22T20:50:00Z","v":8896,"vw":28.4},{"c":28.5367,"h":28.5367,"l":28.41,"n":3,"o":28.41,"t":"2026-10-22T21:20:00Z","v":599,"vw":28.47335}],"history":[{"c":23.63,"h":24.1,"l":23.47,"n":58430,"o":24.05,"t":"2024-10-21T04:00:00Z","v":11433280,"vw":23.676921},{"c":23.64,"h":23.8,"l":23.365,"n":44836,"o":23.63,"t":"2024-10-22T04:00:00Z","v":9066587,"vw":23.641237},{"c":23.64,"h":23.75,"l":23.415,"n":39689,"o":23.55,"t":"2024-10-23T04:00:00Z","v":5810721,"vw":23.592138},{"c":23.76,"h":24.005,"l":23.57,"n":42591,"o":24.005,"t":"2024-10-24T04:00:00Z","v":9158177,"vw":23.736505},{"c":23.5,"h":24.01,"l":23.385,"n":52345,"o":23.91,"t":"2024-10-25T04:00:00Z","v":7022663,"vw":23.551163},{"c":24.06,"h":24.13,"l":23.63,"n":41227,"o":23.65,"t":"2024-10-28T04:00:00Z","v":7344261,"vw":23.96225},{"c":23.87,"h":24.21,"l":23.775,"n":38668,"o":24.08,"t":"2024-10-29T04:00:00Z","v":5798021,"vw":23.9299},{"c":24.06,"h":24.445,"l":23.83,"n":47263,"o":23.83,"t":"2024-10-30T04:00:00Z","v":7778817,"vw":24.162874},{"c":23.87,"h":24.315,"l":23.855,"n":47457,"o":24.21,"t":"2024-10-31T04:00:00Z","v":7391005,"vw":24.025019},{"c":23.56,"h":24.115,"l":23.52,"n":39910,"o":23.91,"t":"2024-11-01T04:00:00Z","v":7072878,"vw":23.706733},{"c":23.39,"h":23.65,"l":23.26,"n":42642,"o":23.58,"t":"2024-11-04T05:00:00Z","v":6051053,"vw":23.412594},{"c":23.62,"h":23.69,"l":23.41,"n":37547,"o":23.47,"t":"2024-11-05T05:00:00Z","v":4771737,"vw":23.580446},{"c":26.31,"h":26.33,"l":24.91,"n":117072,"o":25.02,"t":"2024-11-06T05:00:00Z","v":20811368,"vw":25.865792},{"c":25.41,"h":26.12,"l":25.245,"n":60603,"o":26.05,"t":"2024-11-07T05:00:00Z","v":9131533,"vw":25.532814},{"c":25.62,"h":25.75,"l":25.235,"n":50064,"o":25.46,"t":"2024-11-08T05:00:00Z","v":6487977,"vw":25.583112},{"c":26.2,"h":26.31,"l":25.93,"n":46343,"o":26,"t":"2024-11-11T05:00:00Z","v":7492212,"vw":26.176766},{"c":26.18,"h":26.315,"l":25.93,"n":38216,"o":25.94,"t":"2024-11-12T05:00:00Z","v":7045318,"vw":26.158362},{"c":26.1,"h":26.73,"l":26.025,"n":41933,"o":26.38,"t":"2024-11-13T05:00:00Z","v":6713633,"vw":26.280221},{"c":26.27,"h":26.405,"l":26.0249,"n":48878,"o":26.2,"t":"2024-11-14T05:00:00Z","v":9158848,"vw":26.25046},{"c":26.36,"h":26.56,"l":26.13,"n":51808,"o":26.45,"t":"2024-11-15T05:00:00Z","v":9270689,"vw":26.295447},{"c":26.33,"h":26.46,"l":26.195,"n":36831,"o":26.3,"t":"2024-11-18T05:00:00Z","v":6366201,"vw":26.292267},{"c":26.26,"h":26.35,"l":25.98,"n":36409,"o":26.04,"t":"2024-11-19T05:00:00Z","v":6214932,"vw":26.233238},{"c":26.26,"h":26.39,"l":26.11,"n":35304,"o":26.39,"t":"2024-11-20T05:00:00Z","v":6632882,"vw":26.224738},{"c":26.74,"h":26.92,"l":26.32,"n":39775,"o":26.49,"t":"2024-11-21T05:00:00Z","v":6853987,"vw":26.721543},{"c":27.28,"h":27.32,"l":26.746,"n":50255,"o":26.92,"t":"2024-11-22T05:00:00Z","v":7976877,"vw":27.149727},{"c":27.47,"h":27.96,"l":27.42,"n":46761,"o":27.51,"t":"2024-11-25T05:00:00Z","v":11189728,"vw":27.562917},{"c":27.31,"h":27.49,"l":27.22,"n":40590,"o":27.3,"t":"2024-11-26T05:00:00Z","v":6036361,"vw":27.359774},{"c":27.25,"h":27.63,"l":27.205,"n":43006,"o":27.47,"t":"2024-11-27T05:00:00Z","v":5390178,"vw":27.347209},{"c":27.26,"h":27.4388,"l":27.05,"n":23380,"o":27.35,"t":"2024-11-29T05:00:00Z","v":4016607,"vw":27.226701},{"c":26.53,"h":27.12,"l":26.48,"n":45550,"o":27.07,"t":"2024-12-02T05:00:00Z","v":6647358,"vw":26.629418},{"c":26.34,"h":26.65,"l":26.185,"n":31267,"o":26.59,"t":"2024-12-03T05:00:00Z","v":5504763,"vw":26.346412},{"c":26.3,"h":26.42,"l":26.01,"n":35519,"o":26.28,"t":"2024-12-04T05:00:00Z","v":8001362,"vw":26.229401},{"c":26.29,"h":26.66,"l":26.22,"n":37276,"o":26.45,"t":"2024-12-05T05:00:00Z","v":5871480,"vw":26.366045},{"c":26.26,"h":26.58,"l":26.07,"n":32829,"o":26.4,"t":"2024-12-06T05:00:00Z","v":4042405,"vw":26.248692},{"c":25.73,"h":26.25,"l":25.68,"n":42444,"o":26.11,"t":"2024-12-09T05:00:00Z","v":6824072,"vw":25.814467},{"c":25.33,"h":25.91,"l":25.26,"n":62167,"o":25.89,"t":"2024-12-10T05:00:00Z","v":10201762,"vw":25.496442},{"c":25.4,"h":25.65,"l":25.3,"n":50036,"o":25.64,"t":"2024-12-11T05:00:00Z","v":8280256,"vw":25.404097},{"c":25.05,"h":25.52,"l":24.89,"n":50418,"o":25.37,"t":"2024-12-12T05:00:00Z","v":9574858,"vw":25.076577},{"c":25.11,"h":25.11,"l":24.77,"n":40528,"o":25.04,"t":"2024-12-13T05:00:00Z","v":7466738,"vw":24.975569},{"c":25.18,"h":25.28,"l":24.91,"n":46305,"o":25.21,"t":"2024-12-16T05:00:00Z","v":7852264,"vw":25.145629},{"c":24.61,"h":25.08,"l":24.465,"n":45587,"o":24.91,"t":"2024-12-17T05:00:00Z","v":7187686,"vw":24.66057},{"c":23.29,"h":24.77,"l":23.24,"n":58741,"o":24.69,"t":"2024-12-18T05:00:00Z","v":8936905,"vw":23.777537},{"c":23.17,"h":23.78,"l":23.07,"n":53203,"o":23.58,"t":"2024-12-19T05:00:00Z","v":8786519,"vw":23.246916},{"c":23.77,"h":23.9,"l":23.01,"n":69142,"o":23.03,"t":"2024-12-20T05:00:00Z","v":29520865,"vw":23.695777},{"c":23.84,"h":23.915,"l":23.55,"n":39258,"o":23.65,"t":"2024-12-23T05:00:00Z","v":5356790,"vw":23.794663},{"c":24.02,"h":24.02,"l":23.665,"n":19706,"o":23.8,"t":"2024-12-24T05:00:00Z","v":2591977,"vw":23.88752},{"c":23.99,"h":24.01,"l":23.7,"n":37356,"o":23.88,"t":"2024-12-26T05:00:00Z","v":5432905,"vw":23.922668},{"c":23.74,"h":24.15,"l":23.62,"n":42862,"o":23.78,"t":"2024-12-27T05:00:00Z","v":6100167,"vw":23.741499},{"c":23.66,"h":23.75,"l":23.345,"n":34450,"o":23.49,"t":"2024-12-30T05:00:00Z","v":6012962,"vw":23.636116},{"c":23.52,"h":23.85,"l":23.44,"n":38527,"o":23.67,"t":"2024-12-31T05:00:00Z","v":7412468,"vw":23.558785},{"c":23.26,"h":23.76,"l":23.25,"n":47905,"o":23.62,"t":"2025-01-02T05:00:00Z","v":8641815,"vw":23.441499},{"c":23.62,"h":23.67,"l":23.16,"n":40320,"o":23.33,"t":"2025-01-03T05:00:00Z","v":7709659,"vw":23.50437},{"c":23.78,"h":24.28,"l":23.6544,"n":49921,"o":23.77,"t":"2025-01-06T05:00:00Z","v":10026493,"vw":23.944939},{"c":23.85,"h":24.15,"l":23.63,"n":51171,"o":23.87,"t":"2025-01-07T05:00:00Z","v":8402477,"vw":23.881552},{"c":23.82,"h":23.98,"l":23.46,"n":45129,"o":23.83,"t":"2025-01-08T05:00:00Z","v":7851863,"vw":23.775523},{"c":23.06,"h":23.59,"l":22.94,"n":40288,"o":23.46,"t":"2025-01-10T05:00:00Z","v":6557709,"vw":23.116949},{"c":23.62,"h":23.64,"l":22.97,"n":50231,"o":23.03,"t":"2025-01-13T05:00:00Z","v":9145137,"vw":23.422109},{"c":24,"h":24.12,"l":23.73,"n":47141,"o":23.94,"t":"2025-01-14T05:00:00Z","v":7821606,"vw":23.96569},{"c":24.7,"h":24.875,"l":24.45,"n":53028,"o":24.8,"t":"2025-01-15T05:00:00Z","v":9422913,"vw":24.672688},{"c":24.52,"h":24.67,"l":24.17,"n":59304,"o":24.39,"t":"2025-01-16T05:00:00Z","v":9896586,"vw":24.426746},{"c":24.2,"h":25.12,"l":24.03,"n":80338,"o":25.12,"t":"2025-01-17T05:00:00Z","v":15291468,"vw":24.282626},{"c":24.65,"h":24.835,"l":24.13,"n":58573,"o":24.26,"t":"2025-01-21T05:00:00Z","v":12669726,"vw":24.637844},{"c":24.32,"h":24.55,"l":24.1195,"n":57167,"o":24.55,"t":"2025-01-22T05:00:00Z","v":9213579,"vw":24.381398},{"c":24.26,"h":24.47,"l":24.13,"n":34169,"o":24.39,"t":"2025-01-23T05:00:00Z","v":5116195,"vw":24.284848},{"c":24.47,"h":24.61,"l":24.06,"n":34660,"o":24.13,"t":"2025-01-24T05:00:00Z","v":5209602,"vw":24.458849},{"c":24.77,"h":24.78,"l":24.38,"n":46497,"o":24.61,"t":"2025-01-27T05:00:00Z","v":7121126,"vw":24.648329},{"c":24.75,"h":24.86,"l":24.535,"n":51465,"o":24.71,"t":"2025-01-28T05:00:00Z","v":8675540,"vw":24.703125},{"c":24.58,"h":25.245,"l":24.57,"n":50525,"o":24.75,"t":"2025-01-29T05:00:00Z","v":7472642,"vw":24.782792},{"c":24.77,"h":25.04,"l":24.54,"n":36936,"o":24.89,"t":"2025-01-30T05:00:00Z","v":6473655,"vw":24.866653},{"c":24.64,"h":24.92,"l":24.505,"n":41191,"o":24.7,"t":"2025-01-31T05:00:00Z","v":13614481,"vw":24.670042},{"c":24.05,"h":24.27,"l":23.69,"n":49181,"o":23.94,"t":"2025-02-03T05:00:00Z","v":7163408,"vw":24.090021},{"c":24.36,"h":24.61,"l":24.06,"n":36077,"o":24.1,"t":"2025-02-04T05:00:00Z","v":6699561,"vw":24.402209},{"c":24.32,"h":24.52,"l":24.05,"n":37939,"o":24.5,"t":"2025-02-05T05:00:00Z","v":6244753,"vw":24.241121},{"c":24.64,"h":24.6982,"l":24.36,"n":35069,"o":24.49,"t":"2025-02-06T05:00:00Z","v":5397469,"vw":24.551453},{"c":24.45,"h":24.7,"l":24.21,"n":32471,"o":24.7,"t":"2025-02-07T05:00:00Z","v":4691230,"vw":24.465615},{"c":24.08,"h":24.495,"l":24.05,"n":29098,"o":24.49,"t":"2025-02-10T05:00:00Z","v":4980812,"vw":24.167128},{"c":24.39,"h":24.46,"l":23.87,"n":39606,"o":23.94,"t":"2025-02-11T05:00:00Z","v":7163731,"vw":24.305777},{"c":23.99,"h":24.135,"l":23.9,"n":39167,"o":24.08,"t":"2025-02-12T05:00:00Z","v":6645208,"vw":24.00351},{"c":24.05,"h":24.055,"l":23.825,"n":37396,"o":23.98,"t":"2025-02-13T05:00:00Z","v":5623605,"vw":23.976227},{"c":24.32,"h":24.485,"l":24.09,"n":44806,"o":24.16,"t":"2025-02-14T05:00:00Z","v":8729992,"vw":24.28798},{"c":24.66,"h":24.7,"l":24.305,"n":38946,"o":24.38,"t":"2025-02-18T05:00:00Z","v":7556565,"vw":24.603273},{"c":24.52,"h":24.71,"l":24.38,"n":39733,"o":24.39,"t":"2025-02-19T05:00:00Z","v":5649250,"vw":24.55052},{"c":24.06,"h":24.58,"l":23.855,"n":44166,"o":24.52,"t":"2025-02-20T05:00:00Z","v":8375737,"vw":24.073217},{"c":23.39,"h":24.19,"l":23.35,"n":50343,"o":24.17,"t":"2025-02-21T05:00:00Z","v":9066395,"vw":23.631618},{"c":23.44,"h":23.73,"l":23.205,"n":48703,"o":23.48,"t":"2025-02-24T05:00:00Z","v":7279665,"vw":23.53784},{"c":23.37,"h":23.745,"l":23.23,"n":46387,"o":23.59,"t":"2025-02-25T05:00:00Z","v":8472360,"vw":23.462481},{"c":23.38,"h":23.71,"l":23.29,"n":35699,"o":23.45,"t":"2025-02-26T05:00:00Z","v":4752583,"vw":23.422767},{"c":23.4,"h":23.81,"l":23.32,"n":47243,"o":23.39,"t":"2025-02-27T05:00:00Z","v":11692379,"vw":23.455352},{"c":23.71,"h":23.76,"l":23.33,"n":47841,"o":23.57,"t":"2025-02-28T05:00:00Z","v":8334008,"vw":23.622226},{"c":23.14,"h":23.78,"l":22.93,"n":56794,"o":23.56,"t":"2025-03-03T05:00:00Z","v":6678574,"vw":23.317007},{"c":22.36,"h":22.91,"l":21.87,"n":77632,"o":22.89,"t":"2025-03-04T05:00:00Z","v":10815928,"vw":22.390294},{"c":22.09,"h":22.49,"l":21.615,"n":68004,"o":22.34,"t":"2025-03-05T05:00:00Z","v":10910531,"vw":22.024843},{"c":21.95,"h":22.085,"l":21.61,"n":66715,"o":21.86,"t":"2025-03-06T05:00:00Z","v":10475566,"vw":21.907995},{"c":22.07,"h":22.1755,"l":21.46,"n":64706,"o":21.86,"t":"2025-03-07T05:00:00Z","v":10446561,"vw":21.903659},{"c":21.53,"h":22.02,"l":21.305,"n":78033,"o":21.69,"t":"2025-03-10T04:00:00Z","v":12826427,"vw":21.665296},{"c":20.99,"h":21.74,"l":20.95,"n":69240,"o":21.6,"t":"2025-03-11T04:00:00Z","v":10254064,"vw":21.159116},{"c":21.06,"h":21.3,"l":20.68,"n":74271,"o":21.23,"t":"2025-03-12T04:00:00Z","v":11286658,"vw":21.019377},{"c":20.84,"h":21.38,"l":20.8,"n":44723,"o":21.24,"t":"2025-03-13T04:00:00Z","v":6914370,"vw":20.982392},{"c":21.43,"h":21.46,"l":21.05,"n":45406,"o":21.17,"t":"2025-03-14T04:00:00Z","v":5857269,"vw":21.339193},{"c":21.54,"h":21.59,"l":21.145,"n":57603,"o":21.35,"t":"2025-03-17T04:00:00Z","v":8173766,"vw":21.462685},{"c":21.48,"h":21.57,"l":21.235,"n":64101,"o":21.53,"t":"2025-03-18T04:00:00Z","v":9839455,"vw":21.408368},{"c":21.75,"h":21.96,"l":21.395,"n":42431,"o":21.48,"t":"2025-03-19T04:00:00Z","v":6870127,"vw":21.673967},{"c":21.68,"h":21.945,"l":21.46,"n":47617,"o":21.5,"t":"2025-03-20T04:00:00Z","v":7736592,"vw":21.735718},{"c":21.71,"h":21.785,"l":21.29,"n":48584,"o":21.51,"t":"2025-03-21T04:00:00Z","v":38595225,"vw":21.678806},{"c":22.27,"h":22.37,"l":21.91,"n":35909,"o":21.93,"t":"2025-03-24T04:00:00Z","v":6572149,"vw":22.234042},{"c":22.42,"h":22.59,"l":22.16,"n":41159,"o":22.3,"t":"2025-03-25T04:00:00Z","v":8350315,"vw":22.448731},{"c":22.24,"h":22.86,"l":22.2,"n":42019,"o":22.51,"t":"2025-03-26T04:00:00Z","v":6674442,"vw":22.385807},{"c":21.93,"h":22.26,"l":21.875,"n":37515,"o":22.21,"t":"2025-03-27T04:00:00Z","v":5411496,"vw":22.005715},{"c":21.42,"h":22.025,"l":21.28,"n":39300,"o":21.8,"t":"2025-03-28T04:00:00Z","v":5097865,"vw":21.450464},{"c":21.73,"h":21.85,"l":21.14,"n":45113,"o":21.21,"t":"2025-03-31T04:00:00Z","v":9062322,"vw":21.644884},{"c":21.57,"h":21.755,"l":21.295,"n":43204,"o":21.6,"t":"2025-04-01T04:00:00Z","v":7170836,"vw":21.555558},{"c":22.02,"h":22.05,"l":21.17,"n":51564,"o":21.21,"t":"2025-04-02T04:00:00Z","v":7369661,"vw":21.807459},{"c":19.61,"h":20.92,"l":19.6,"n":79936,"o":20.82,"t":"2025-04-03T04:00:00Z","v":12987622,"vw":19.986514},{"c":18.66,"h":19.03,"l":18.025,"n":96673,"o":18.97,"t":"2025-04-04T04:00:00Z","v":14884268,"vw":18.579661},{"c":18.68,"h":19.61,"l":17.785,"n":154586,"o":18.18,"t":"2025-04-07T04:00:00Z","v":22347096,"vw":18.630672},{"c":18.34,"h":19.61,"l":18.03,"n":92189,"o":19.27,"t":"2025-04-08T04:00:00Z","v":13290989,"vw":18.686043},{"c":20,"h":20.31,"l":17.74,"n":128024,"o":18.11,"t":"2025-04-09T04:00:00Z","v":18918464,"vw":19.14794},{"c":19,"h":19.635,"l":18.27,"n":108374,"o":19.45,"t":"2025-04-10T04:00:00Z","v":16402671,"vw":18.834013},{"c":18.97,"h":19.07,"l":18.3,"n":84474,"o":18.89,"t":"2025-04-11T04:00:00Z","v":13081991,"vw":18.742297},{"c":19.27,"h":19.45,"l":18.92,"n":47120,"o":19.31,"t":"2025-04-14T04:00:00Z","v":7134334,"vw":19.221755},{"c":19.43,"h":19.82,"l":19.28,"n":59234,"o":19.33,"t":"2025-04-15T04:00:00Z","v":9745012,"vw":19.567672},{"c":19.17,"h":19.53,"l":19.01,"n":73856,"o":19.4,"t":"2025-04-16T04:00:00Z","v":12571397,"vw":19.259788},{"c":19.31,"h":21.4,"l":18.86,"n":109863,"o":20.29,"t":"2025-04-17T04:00:00Z","v":18651493,"vw":19.49205},{"c":19.09,"h":19.23,"l":18.83,"n":56752,"o":19.15,"t":"2025-04-21T04:00:00Z","v":8791600,"vw":19.002605},{"c":19.78,"h":19.78,"l":19.305,"n":59724,"o":19.39,"t":"2025-04-22T04:00:00Z","v":10732819,"vw":19.627601},{"c":20.02,"h":20.82,"l":19.881,"n":55146,"o":20.31,"t":"2025-04-23T04:00:00Z","v":7553481,"vw":20.176562},{"c":20.54,"h":20.58,"l":19.83,"n":47150,"o":19.89,"t":"2025-04-24T04:00:00Z","v":8695233,"vw":20.409613},{"c":20.28,"h":20.53,"l":20.16,"n":43643,"o":20.37,"t":"2025-04-25T04:00:00Z","v":6572772,"vw":20.311959},{"c":20.46,"h":20.56,"l":20.185,"n":33098,"o":20.3,"t":"2025-04-28T04:00:00Z","v":5151220,"vw":20.391736},{"c":20.52,"h":20.565,"l":20.185,"n":41281,"o":20.33,"t":"2025-04-29T04:00:00Z","v":5584175,"vw":20.452879},{"c":20.41,"h":20.445,"l":19.93,"n":39563,"o":20.07,"t":"2025-04-30T04:00:00Z","v":6629792,"vw":20.284865},{"c":20.51,"h":20.72,"l":20.18,"n":33944,"o":20.33,"t":"2025-05-01T04:00:00Z","v":5091619,"vw":20.579475},{"c":21.05,"h":21.1,"l":20.76,"n":35258,"o":20.88,"t":"2025-05-02T04:00:00Z","v":5370347,"vw":21.00002},{"c":21.11,"h":21.37,"l":20.55,"n":47392,"o":20.82,"t":"2025-05-05T04:00:00Z","v":9176702,"vw":21.21278},{"c":20.71,"h":21.03,"l":20.67,"n":36884,"o":20.75,"t":"2025-05-06T04:00:00Z","v":4772671,"vw":20.810981},{"c":20.78,"h":21.025,"l":20.67,"n":38394,"o":20.86,"t":"2025-05-07T04:00:00Z","v":5447845,"vw":20.839955},{"c":21.3,"h":21.42,"l":20.9,"n":38965,"o":21.01,"t":"2025-05-08T04:00:00Z","v":5981334,"vw":21.299531},{"c":21.16,"h":21.37,"l":21.105,"n":39907,"o":21.31,"t":"2025-05-09T04:00:00Z","v":7438087,"vw":21.183406},{"c":22.25,"h":22.43,"l":21.93,"n":58192,"o":22.11,"t":"2025-05-12T04:00:00Z","v":9459781,"vw":22.245773},{"c":22.44,"h":22.52,"l":22.2,"n":36051,"o":22.29,"t":"2025-05-13T04:00:00Z","v":6510996,"vw":22.435165},{"c":22.44,"h":22.535,"l":22.27,"n":36472,"o":22.32,"t":"2025-05-14T04:00:00Z","v":8373130,"vw":22.416337},{"c":22.46,"h":22.545,"l":22.23,"n":30453,"o":22.45,"t":"2025-05-15T04:00:00Z","v":5749567,"vw":22.423122},{"c":22.59,"h":22.68,"l":22.3157,"n":28352,"o":22.45,"t":"2025-05-16T04:00:00Z","v":4805232,"vw":22.559149},{"c":22.54,"h":22.55,"l":22.28,"n":27220,"o":22.33,"t":"2025-05-19T04:00:00Z","v":5162233,"vw":22.501676},{"c":22.25,"h":22.5,"l":22.165,"n":30525,"o":22.46,"t":"2025-05-20T04:00:00Z","v":4874249,"vw":22.287941},{"c":21.32,"h":22.035,"l":21.32,"n":42311,"o":21.96,"t":"2025-05-21T04:00:00Z","v":6421978,"vw":21.577441},{"c":21.37,"h":21.56,"l":21.19,"n":40891,"o":21.29,"t":"2025-05-22T04:00:00Z","v":7082977,"vw":21.393636},{"c":21.24,"h":21.36,"l":20.81,"n":33019,"o":20.81,"t":"2025-05-23T04:00:00Z","v":5621572,"vw":21.201253},{"c":21.67,"h":21.69,"l":21.295,"n":43625,"o":21.57,"t":"2025-05-27T04:00:00Z","v":5924072,"vw":21.5879},{"c":21.33,"h":21.78,"l":21.32,"n":36528,"o":21.65,"t":"2025-05-28T04:00:00Z","v":6733899,"vw":21.473529},{"c":21.57,"h":21.57,"l":21.34,"n":39226,"o":21.49,"t":"2025-05-29T04:00:00Z","v":6978934,"vw":21.474314},{"c":21.44,"h":21.55,"l":21.28,"n":47007,"o":21.45,"t":"2025-05-30T04:00:00Z","v":12194713,"vw":21.439778},{"c":21.11,"h":21.2,"l":20.79,"n":37262,"o":21.19,"t":"2025-06-02T04:00:00Z","v":6311842,"vw":21.042801},{"c":21.53,"h":21.565,"l":21.005,"n":35494,"o":21.02,"t":"2025-06-03T04:00:00Z","v":5752531,"vw":21.445488},{"c":21.3,"h":21.66,"l":21.3,"n":33927,"o":21.5,"t":"2025-06-04T04:00:00Z","v":6233274,"vw":21.392883},{"c":21.32,"h":21.4,"l":21.12,"n":35144,"o":21.31,"t":"2025-06-05T04:00:00Z","v":5007317,"vw":21.301436},{"c":22.05,"h":22.115,"l":21.43,"n":49157,"o":21.73,"t":"2025-06-06T04:00:00Z","v":11085190,"vw":21.961832},{"c":22.09,"h":22.365,"l":22.03,"n":50524,"o":22.14,"t":"2025-06-09T04:00:00Z","v":8651291,"vw":22.185662},{"c":22.36,"h":22.51,"l":22,"n":56285,"o":22.1,"t":"2025-06-10T04:00:00Z","v":10581426,"vw":22.331756},{"c":22.29,"h":22.575,"l":22.21,"n":66861,"o":22.47,"t":"2025-06-11T04:00:00Z","v":14710857,"vw":22.339712},{"c":22.08,"h":22.155,"l":21.805,"n":45583,"o":22.09,"t":"2025-06-12T04:00:00Z","v":8155256,"vw":22.026625},{"c":21.51,"h":21.85,"l":21.42,"n":52249,"o":21.77,"t":"2025-06-13T04:00:00Z","v":10896425,"vw":21.605702},{"c":21.68,"h":21.86,"l":21.565,"n":53463,"o":21.82,"t":"2025-06-16T04:00:00Z","v":12151336,"vw":21.696426},{"c":21.54,"h":21.69,"l":21.4,"n":48102,"o":21.47,"t":"2025-06-17T04:00:00Z","v":11073346,"vw":21.531058},{"c":21.96,"h":22.09,"l":21.44,"n":56978,"o":21.5,"t":"2025-06-18T04:00:00Z","v":13444956,"vw":21.953789},{"c":22.2,"h":22.24,"l":21.99,"n":48819,"o":22.17,"t":"2025-06-20T04:00:00Z","v":21251687,"vw":22.172766},{"c":22.64,"h":22.67,"l":22,"n":47956,"o":22.06,"t":"2025-06-23T04:00:00Z","v":9331343,"vw":22.412822},{"c":22.88,"h":23.12,"l":22.825,"n":48378,"o":22.825,"t":"2025-06-24T04:00:00Z","v":11431829,"vw":22.969348},{"c":22.89,"h":22.98,"l":22.69,"n":42062,"o":22.87,"t":"2025-06-25T04:00:00Z","v":8770571,"vw":22.865489},{"c":23.35,"h":23.41,"l":22.945,"n":40260,"o":23.04,"t":"2025-06-26T04:00:00Z","v":7746068,"vw":23.291135},{"c":23.35,"h":23.555,"l":23.24,"n":40421,"o":23.4,"t":"2025-06-27T04:00:00Z","v":10748886,"vw":23.392902},{"c":23.52,"h":23.675,"l":23.42,"n":39092,"o":23.45,"t":"2025-06-30T04:00:00Z","v":9647815,"vw":23.54739},{"c":24.17,"h":24.3299,"l":23.35,"n":51290,"o":23.35,"t":"2025-07-01T04:00:00Z","v":11081615,"vw":24.011783},{"c":24.55,"h":24.615,"l":24.11,"n":45885,"o":24.31,"t":"2025-07-02T04:00:00Z","v":8659246,"vw":24.459992},{"c":24.8,"h":24.9892,"l":24.595,"n":28692,"o":24.77,"t":"2025-07-03T04:00:00Z","v":4691570,"vw":24.825623},{"c":24.57,"h":24.92,"l":24.4,"n":44073,"o":24.76,"t":"2025-07-07T04:00:00Z","v":7645844,"vw":24.599257},{"c":24.66,"h":24.835,"l":24.41,"n":39469,"o":24.67,"t":"2025-07-08T04:00:00Z","v":8879822,"vw":24.70994},{"c":24.63,"h":24.96,"l":24.59,"n":44037,"o":24.88,"t":"2025-07-09T04:00:00Z","v":8090475,"vw":24.693534},{"c":24.84,"h":25.03,"l":24.5933,"n":40912,"o":24.66,"t":"2025-07-10T04:00:00Z","v":6482341,"vw":24.885274},{"c":24.69,"h":24.8167,"l":24.505,"n":33121,"o":24.64,"t":"2025-07-11T04:00:00Z","v":6445150,"vw":24.68786},{"c":24.7,"h":24.795,"l":24.515,"n":38429,"o":24.64,"t":"2025-07-14T04:00:00Z","v":7096285,"vw":24.638638},{"c":24.03,"h":24.73,"l":23.955,"n":54682,"o":24.64,"t":"2025-07-15T04:00:00Z","v":12049306,"vw":24.274376},{"c":24.08,"h":24.205,"l":23.675,"n":53837,"o":24.17,"t":"2025-07-16T04:00:00Z","v":11167758,"vw":24.017009},{"c":24.51,"h":24.61,"l":23.96,"n":50874,"o":24.035,"t":"2025-07-17T04:00:00Z","v":10246511,"vw":24.406536},{"c":26.01,"h":26.16,"l":25.45,"n":118216,"o":25.5,"t":"2025-07-18T04:00:00Z","v":23430292,"vw":25.84138},{"c":26.05,"h":26.42,"l":25.87,"n":72235,"o":26.16,"t":"2025-07-21T04:00:00Z","v":17171905,"vw":26.168776},{"c":26.2,"h":26.445,"l":25.96,"n":64022,"o":26.05,"t":"2025-07-22T04:00:00Z","v":18208226,"vw":26.253418},{"c":26.37,"h":26.46,"l":26.185,"n":63488,"o":26.38,"t":"2025-07-23T04:00:00Z","v":24666843,"vw":26.344925},{"c":26.3,"h":26.66,"l":26.24,"n":63027,"o":26.48,"t":"2025-07-24T04:00:00Z","v":25188107,"vw":26.506667},{"c":26.42,"h":26.455,"l":25.86,"n":53682,"o":26.28,"t":"2025-07-25T04:00:00Z","v":18073530,"vw":26.219318},{"c":26.3,"h":26.51,"l":26.173,"n":52070,"o":26.44,"t":"2025-07-28T04:00:00Z","v":20406304,"vw":26.349484},{"c":26.19,"h":26.48,"l":26.1501,"n":52372,"o":26.48,"t":"2025-07-29T04:00:00Z","v":19801043,"vw":26.301287},{"c":25.7,"h":26.36,"l":25.54,"n":59807,"o":26.28,"t":"2025-07-30T04:00:00Z","v":17969469,"vw":25.976309},{"c":25.33,"h":25.76,"l":25.23,"n":60789,"o":25.61,"t":"2025-07-31T04:00:00Z","v":18280804,"vw":25.468466},{"c":24.89,"h":24.975,"l":24.4,"n":59650,"o":24.91,"t":"2025-08-01T04:00:00Z","v":14881881,"vw":24.813502},{"c":25.18,"h":25.24,"l":24.89,"n":47992,"o":25.02,"t":"2025-08-04T04:00:00Z","v":13331261,"vw":25.141914},{"c":25.18,"h":25.31,"l":24.745,"n":46150,"o":25.26,"t":"2025-08-05T04:00:00Z","v":11527662,"vw":25.089556},{"c":24.93,"h":25.27,"l":24.92,"n":41789,"o":25.195,"t":"2025-08-06T04:00:00Z","v":9542074,"vw":25.082567},{"c":24.64,"h":25.2,"l":24.595,"n":44285,"o":25.2,"t":"2025-08-07T04:00:00Z","v":9196885,"vw":24.718114},{"c":24.92,"h":25.005,"l":24.58,"n":38649,"o":24.815,"t":"2025-08-08T04:00:00Z","v":7576771,"vw":24.899959},{"c":24.63,"h":25.12,"l":24.59,"n":47656,"o":24.99,"t":"2025-08-11T04:00:00Z","v":11623595,"vw":24.718886},{"c":25.33,"h":25.34,"l":24.75,"n":63585,"o":24.84,"t":"2025-08-12T04:00:00Z","v":21327533,"vw":25.123464},{"c":25.84,"h":25.9581,"l":25.38,"n":70218,"o":25.51,"t":"2025-08-13T04:00:00Z","v":23710325,"vw":25.676529},{"c":26.05,"h":26.05,"l":25.45,"n":51032,"o":25.64,"t":"2025-08-14T04:00:00Z","v":17437973,"vw":25.821808},{"c":25.6,"h":26.2,"l":25.6,"n":49077,"o":26.14,"t":"2025-08-15T04:00:00Z","v":16244538,"vw":25.763307},{"c":25.69,"h":25.715,"l":25.41,"n":34633,"o":25.53,"t":"2025-08-18T04:00:00Z","v":10508150,"vw":25.595621},{"c":25.72,"h":26.0072,"l":25.6142,"n":45028,"o":25.64,"t":"2025-08-19T04:00:00Z","v":15819734,"vw":25.745377},{"c":25.86,"h":25.9,"l":25.56,"n":44135,"o":25.73,"t":"2025-08-20T04:00:00Z","v":13900273,"vw":25.73702},{"c":25.74,"h":25.865,"l":25.545,"n":41880,"o":25.69,"t":"2025-08-21T04:00:00Z","v":14219350,"vw":25.758223},{"c":26.76,"h":26.8493,"l":25.81,"n":70975,"o":25.87,"t":"2025-08-22T04:00:00Z","v":17469032,"vw":26.669288},{"c":26.65,"h":26.885,"l":26.65,"n":69623,"o":26.75,"t":"2025-08-25T04:00:00Z","v":21616328,"vw":26.741068},{"c":27.08,"h":27.12,"l":26.42,"n":54147,"o":26.58,"t":"2025-08-26T04:00:00Z","v":19625081,"vw":26.917669},{"c":27.41,"h":27.535,"l":26.89,"n":70606,"o":26.98,"t":"2025-08-27T04:00:00Z","v":20348995,"vw":27.377604},{"c":27.33,"h":27.58,"l":27.1701,"n":57387,"o":27.58,"t":"2025-08-28T04:00:00Z","v":18288980,"vw":27.284539},{"c":27.39,"h":27.55,"l":27.24,"n":50711,"o":27.35,"t":"2025-08-29T04:00:00Z","v":15954073,"vw":27.416898},{"c":26.89,"h":26.9199,"l":26.57,"n":69658,"o":26.77,"t":"2025-09-02T04:00:00Z","v":19564546,"vw":26.745266},{"c":26.94,"h":27.135,"l":26.5642,"n":54015,"o":26.84,"t":"2025-09-03T04:00:00Z","v":18485877,"vw":26.791892},{"c":27.36,"h":27.365,"l":26.9,"n":51175,"o":27.07,"t":"2025-09-04T04:00:00Z","v":17124580,"vw":27.236295},{"c":27.03,"h":27.605,"l":26.84,"n":59255,"o":27.39,"t":"2025-09-05T04:00:00Z","v":17502031,"vw":27.037426},{"c":27.04,"h":27.11,"l":26.675,"n":60951,"o":27.11,"t":"2025-09-08T04:00:00Z","v":19666466,"vw":26.889012},{"c":26.82,"h":27.28,"l":26.65,"n":81096,"o":27,"t":"2025-09-09T04:00:00Z","v":21555979,"vw":26.890983},{"c":27.04,"h":27.235,"l":26.75,"n":73414,"o":26.98,"t":"2025-09-10T04:00:00Z","v":20332361,"vw":27.035829},{"c":27.04,"h":27.18,"l":26.865,"n":63059,"o":27.06,"t":"2025-09-11T04:00:00Z","v":18680907,"vw":27.015136},{"c":27.16,"h":27.295,"l":26.9,"n":62987,"o":27.02,"t":"2025-09-12T04:00:00Z","v":17753393,"vw":27.134585},{"c":26.9,"h":27.2257,"l":26.815,"n":61851,"o":27.2,"t":"2025-09-15T04:00:00Z","v":18593154,"vw":26.965064},{"c":26.56,"h":26.95,"l":26.24,"n":52303,"o":26.95,"t":"2025-09-16T04:00:00Z","v":16191781,"vw":26.462494},{"c":26.93,"h":27.38,"l":26.57,"n":76027,"o":26.63,"t":"2025-09-17T04:00:00Z","v":20749862,"vw":27.013156},{"c":27.4,"h":27.46,"l":26.765,"n":65005,"o":26.91,"t":"2025-09-18T04:00:00Z","v":18314947,"vw":27.266078},{"c":27.16,"h":27.45,"l":27.101,"n":61903,"o":27.4,"t":"2025-09-19T04:00:00Z","v":32203239,"vw":27.231623},{"c":26.56,"h":27.095,"l":26.51,"n":57175,"o":27,"t":"2025-09-22T04:00:00Z","v":18542175,"vw":26.71441},{"c":26.73,"h":27.1678,"l":26.6,"n":51189,"o":26.69,"t":"2025-09-23T04:00:00Z","v":18053802,"vw":26.840144},{"c":26.66,"h":26.89,"l":26.4,"n":58445,"o":26.74,"t":"2025-09-24T04:00:00Z","v":17567501,"vw":26.619746},{"c":26.6,"h":26.7156,"l":26.37,"n":49868,"o":26.54,"t":"2025-09-25T04:00:00Z","v":13320317,"vw":26.590879},{"c":26.63,"h":26.98,"l":26.595,"n":56486,"o":26.75,"t":"2025-09-26T04:00:00Z","v":17473775,"vw":26.713091},{"c":26.5,"h":26.78,"l":26.2,"n":57272,"o":26.72,"t":"2025-09-29T04:00:00Z","v":23658323,"vw":26.400589},{"c":26.37,"h":26.715,"l":25.9,"n":71340,"o":26.62,"t":"2025-09-30T04:00:00Z","v":22620402,"vw":26.163503},{"c":26.21,"h":26.4466,"l":26.08,"n":63658,"o":26.3,"t":"2025-10-01T04:00:00Z","v":21412749,"vw":26.25705},{"c":26.2,"h":26.28,"l":25.89,"n":63458,"o":26.12,"t":"2025-10-02T04:00:00Z","v":20726131,"vw":26.091338},{"c":26.39,"h":26.565,"l":26.23,"n":58446,"o":26.31,"t":"2025-10-03T04:00:00Z","v":21006641,"vw":26.40131},{"c":25.86,"h":26.87,"l":25.81,"n":95242,"o":26.46,"t":"2025-10-06T04:00:00Z","v":28172214,"vw":26.092266},{"c":25.73,"h":26.155,"l":25.72,"n":61140,"o":25.99,"t":"2025-10-07T04:00:00Z","v":24422209,"vw":25.865305},{"c":25.29,"h":25.84,"l":25.27,"n":60882,"o":25.81,"t":"2025-10-08T04:00:00Z","v":20149542,"vw":25.538239},{"c":25.31,"h":25.61,"l":25.16,"n":62540,"o":25.42,"t":"2025-10-09T04:00:00Z","v":24114987,"vw":25.329614},{"c":24.16,"h":25.44,"l":24.14,"n":78090,"o":25.43,"t":"2025-10-10T04:00:00Z","v":17838913,"vw":24.678343},{"c":24.56,"h":24.7071,"l":24.265,"n":78629,"o":24.58,"t":"2025-10-13T04:00:00Z","v":34952927,"vw":24.579324},{"c":25.16,"h":25.3,"l":24.27,"n":87701,"o":24.32,"t":"2025-10-14T04:00:00Z","v":45545252,"vw":24.99393},{"c":24.74,"h":25.31,"l":24.5801,"n":91602,"o":25.29,"t":"2025-10-15T04:00:00Z","v":35798861,"vw":24.806097},{"c":23.35,"h":24.78,"l":23.145,"n":157009,"o":24.7,"t":"2025-10-16T04:00:00Z","v":56001783,"vw":23.797932},{"c":23.58,"h":24.0368,"l":22.7,"n":184138,"o":23.65,"t":"2025-10-17T04:00:00Z","v":47515932,"vw":23.336703},{"c":24.06,"h":24.14,"l":23.655,"n":109155,"o":23.78,"t":"2025-10-20T04:00:00Z","v":51485487,"vw":23.95033},{"c":24.36,"h":24.4977,"l":23.89,"n":101753,"o":23.89,"t":"2025-10-21T04:00:00Z","v":52041574,"vw":24.351711},{"c":24.11,"h":24.46,"l":24,"n":103834,"o":24.35,"t":"2025-10-22T04:00:00Z","v":62396124,"vw":24.220933},{"c":24.1,"h":24.27,"l":23.96,"n":93968,"o":24.16,"t":"2025-10-23T04:00:00Z","v":44681364,"vw":24.103383},{"c":24.57,"h":24.64,"l":24.29,"n":85894,"o":24.4,"t":"2025-10-24T04:00:00Z","v":58090912,"vw":24.528625},{"c":24.24,"h":24.7,"l":23.99,"n":102712,"o":24.66,"t":"2025-10-27T04:00:00Z","v":49132934,"vw":24.176858},{"c":24.27,"h":24.45,"l":24.03,"n":88597,"o":24.17,"t":"2025-10-28T04:00:00Z","v":52767456,"vw":24.278731},{"c":24.07,"h":24.5,"l":23.905,"n":88386,"o":24.06,"t":"2025-10-29T04:00:00Z","v":32430506,"vw":24.20815},{"c":24.2,"h":24.645,"l":24.07,"n":76888,"o":24.1,"t":"2025-10-30T04:00:00Z","v":30624215,"vw":24.367625},{"c":24.2,"h":24.295,"l":23.86,"n":72053,"o":24.04,"t":"2025-10-31T04:00:00Z","v":23292186,"vw":24.149543},{"c":24.24,"h":24.245,"l":23.87,"n":65169,"o":24.08,"t":"2025-11-03T05:00:00Z","v":23508254,"vw":24.10635},{"c":24.15,"h":24.3,"l":23.91,"n":59880,"o":24.08,"t":"2025-11-04T05:00:00Z","v":20686718,"vw":24.175988},{"c":24.38,"h":24.5,"l":23.89,"n":70724,"o":24.15,"t":"2025-11-05T05:00:00Z","v":23884396,"vw":24.326254},{"c":24.31,"h":24.55,"l":24.0101,"n":64246,"o":24.34,"t":"2025-11-06T05:00:00Z","v":23956423,"vw":24.252241},{"c":24.85,"h":24.8599,"l":24.16,"n":78396,"o":24.23,"t":"2025-11-07T05:00:00Z","v":30064988,"vw":24.604199},{"c":25.04,"h":25.205,"l":24.735,"n":60488,"o":25,"t":"2025-11-10T05:00:00Z","v":23496428,"vw":25.006815},{"c":25.06,"h":25.2953,"l":24.85,"n":56507,"o":25.09,"t":"2025-11-11T05:00:00Z","v":17758801,"vw":25.131851},{"c":25.39,"h":25.69,"l":25.07,"n":69066,"o":25.13,"t":"2025-11-12T05:00:00Z","v":16884494,"vw":25.381323},{"c":24.96,"h":25.42,"l":24.94,"n":61991,"o":25.26,"t":"2025-11-13T05:00:00Z","v":16272554,"vw":25.148408},{"c":24.96,"h":25.04,"l":24.595,"n":64566,"o":24.86,"t":"2025-11-14T05:00:00Z","v":14510620,"vw":24.90575},{"c":24.3,"h":24.98,"l":24.165,"n":65447,"o":24.92,"t":"2025-11-17T05:00:00Z","v":15588283,"vw":24.48849},{"c":24.18,"h":24.3,"l":23.59,"n":98786,"o":24,"t":"2025-11-18T05:00:00Z","v":23727097,"vw":24.081872},{"c":24.22,"h":24.4,"l":24.06,"n":73557,"o":24.17,"t":"2025-11-19T05:00:00Z","v":15745699,"vw":24.208363},{"c":24.1,"h":24.745,"l":24.03,"n":79284,"o":24.5,"t":"2025-11-20T05:00:00Z","v":16512710,"vw":24.32796},{"c":24.91,"h":25.085,"l":24.23,"n":78459,"o":24.24,"t":"2025-11-21T05:00:00Z","v":14122071,"vw":24.813019},{"c":24.85,"h":24.965,"l":24.645,"n":56935,"o":24.88,"t":"2025-11-24T05:00:00Z","v":11537797,"vw":24.861021},{"c":25.42,"h":25.55,"l":25.01,"n":51565,"o":25.08,"t":"2025-11-25T05:00:00Z","v":10966599,"vw":25.436523},{"c":25.45,"h":25.68,"l":25.31,"n":49329,"o":25.37,"t":"2025-11-26T05:00:00Z","v":10417491,"vw":25.540946},{"c":25.45,"h":25.59,"l":25.425,"n":25319,"o":25.46,"t":"2025-11-28T05:00:00Z","v":3895153,"vw":25.507285},{"c":25.33,"h":25.6855,"l":24.8802,"n":51900,"o":24.995,"t":"2025-12-01T05:00:00Z","v":12005067,"vw":25.432905},{"c":25.41,"h":25.615,"l":25.305,"n":55963,"o":25.51,"t":"2025-12-02T05:00:00Z","v":9854162,"vw":25.497798},{"c":26.2,"h":26.24,"l":25.41,"n":55657,"o":25.49,"t":"2025-12-03T05:00:00Z","v":12200614,"vw":26.048916},{"c":26.41,"h":26.625,"l":26.09,"n":53753,"o":26.17,"t":"2025-12-04T05:00:00Z","v":9766600,"vw":26.456915},{"c":26.28,"h":26.56,"l":26.18,"n":60862,"o":26.28,"t":"2025-12-05T05:00:00Z","v":9895701,"vw":26.423792},{"c":26.34,"h":26.495,"l":26.1745,"n":63788,"o":26.36,"t":"2025-12-08T05:00:00Z","v":10204252,"vw":26.330202},{"c":26.44,"h":26.79,"l":26.28,"n":57927,"o":26.28,"t":"2025-12-09T05:00:00Z","v":10824399,"vw":26.548404},{"c":27.38,"h":27.485,"l":26.53,"n":83040,"o":26.72,"t":"2025-12-10T05:00:00Z","v":15523457,"vw":27.067281},{"c":27.84,"h":27.95,"l":27.3,"n":72786,"o":27.35,"t":"2025-12-11T05:00:00Z","v":11867118,"vw":27.77889},{"c":27.6,"h":27.98,"l":27.48,"n":58950,"o":27.98,"t":"2025-12-12T05:00:00Z","v":8719084,"vw":27.638942},{"c":27.39,"h":27.97,"l":27.375,"n":62034,"o":27.9,"t":"2025-12-15T05:00:00Z","v":12464050,"vw":27.514527},{"c":27.51,"h":27.625,"l":27.21,"n":52313,"o":27.49,"t":"2025-12-16T05:00:00Z","v":10908660,"vw":27.423536},{"c":27.57,"h":27.865,"l":27.53,"n":57170,"o":27.63,"t":"2025-12-17T05:00:00Z","v":12468928,"vw":27.639826},{"c":27.49,"h":27.945,"l":27.285,"n":65632,"o":27.64,"t":"2025-12-18T05:00:00Z","v":13741144,"vw":27.541436},{"c":27.66,"h":27.72,"l":27.45,"n":52035,"o":27.49,"t":"2025-12-19T05:00:00Z","v":20038746,"vw":27.638968},{"c":27.82,"h":27.975,"l":27.645,"n":44133,"o":27.65,"t":"2025-12-22T05:00:00Z","v":6718404,"vw":27.832332},{"c":27.55,"h":27.86,"l":27.52,"n":41607,"o":27.8,"t":"2025-12-23T05:00:00Z","v":7041383,"vw":27.655884},{"c":27.73,"h":27.855,"l":27.47,"n":23626,"o":27.63,"t":"2025-12-24T05:00:00Z","v":4768808,"vw":27.767237},{"c":27.79,"h":27.835,"l":27.63,"n":28930,"o":27.73,"t":"2025-12-26T05:00:00Z","v":5004421,"vw":27.733692},{"c":27.55,"h":27.86,"l":27.52,"n":35905,"o":27.85,"t":"2025-12-29T05:00:00Z","v":5765974,"vw":27.585793},{"c":27.32,"h":27.63,"l":27.31,"n":33603,"o":27.63,"t":"2025-12-30T05:00:00Z","v":5142866,"vw":27.37882},{"c":27.1,"h":27.37,"l":27.09,"n":38790,"o":27.37,"t":"2025-12-31T05:00:00Z","v":6220040,"vw":27.200626},{"c":27.56,"h":27.67,"l":26.81,"n":53822,"o":27.09,"t":"2026-01-02T05:00:00Z","v":10729822,"vw":27.392337},{"c":28.27,"h":28.426,"l":27.481,"n":75582,"o":27.55,"t":"2026-01-05T05:00:00Z","v":19788807,"vw":28.294587},{"c":28.71,"h":28.755,"l":27.98,"n":57989,"o":28.07,"t":"2026-01-06T05:00:00Z","v":15593742,"vw":28.590535},{"c":28.46,"h":28.76,"l":28.3,"n":62439,"o":28.68,"t":"2026-01-07T05:00:00Z","v":14499281,"vw":28.46802},{"c":28.84,"h":29.255,"l":28.34,"n":64367,"o":28.39,"t":"2026-01-08T05:00:00Z","v":14661288,"vw":28.998212},{"c":28.52,"h":29.08,"l":28.51,"n":56705,"o":28.92,"t":"2026-01-09T05:00:00Z","v":10426249,"vw":28.680748},{"c":28.26,"h":28.4654,"l":28.06,"n":60591,"o":28.28,"t":"2026-01-12T05:00:00Z","v":12024222,"vw":28.215673},{"c":27.84,"h":28.45,"l":27.775,"n":63752,"o":28.32,"t":"2026-01-13T05:00:00Z","v":14122192,"vw":27.966629},{"c":28.14,"h":28.33,"l":27.5803,"n":75174,"o":27.76,"t":"2026-01-14T05:00:00Z","v":14758144,"vw":28.101179},{"c":28.52,"h":28.61,"l":28.175,"n":75308,"o":28.26,"t":"2026-01-15T05:00:00Z","v":15745916,"vw":28.490645},{"c":27.77,"h":28.06,"l":27.3406,"n":158127,"o":27.65,"t":"2026-01-16T05:00:00Z","v":30172715,"vw":27.705513},{"c":27.63,"h":28.1,"l":27.25,"n":111730,"o":27.3,"t":"2026-01-20T05:00:00Z","v":20403079,"vw":27.685198},{"c":28.65,"h":28.93,"l":27.7,"n":87449,"o":27.76,"t":"2026-01-21T05:00:00Z","v":18288009,"vw":28.643112},{"c":28.29,"h":28.9858,"l":28.205,"n":88229,"o":28.73,"t":"2026-01-22T05:00:00Z","v":18186946,"vw":28.621715},{"c":27.48,"h":28.22,"l":27.445,"n":70145,"o":28.12,"t":"2026-01-23T05:00:00Z","v":11166270,"vw":27.643911},{"c":27.74,"h":27.865,"l":27.25,"n":73941,"o":27.54,"t":"2026-01-26T05:00:00Z","v":13484326,"vw":27.675952},{"c":27.87,"h":27.9496,"l":27.65,"n":59248,"o":27.81,"t":"2026-01-27T05:00:00Z","v":11724722,"vw":27.808167},{"c":27.86,"h":27.99,"l":27.59,"n":69729,"o":27.86,"t":"2026-01-28T05:00:00Z","v":13515633,"vw":27.777929},{"c":28.46,"h":28.58,"l":27.965,"n":85627,"o":28,"t":"2026-01-29T05:00:00Z","v":21691464,"vw":28.344536},{"c":28.5,"h":28.67,"l":28.17,"n":90645,"o":28.39,"t":"2026-01-30T05:00:00Z","v":19274423,"vw":28.474017},{"c":29.12,"h":29.14,"l":28.355,"n":69029,"o":28.57,"t":"2026-02-02T05:00:00Z","v":13285780,"vw":29.001892},{"c":29.83,"h":29.885,"l":29.13,"n":104742,"o":29.18,"t":"2026-02-03T05:00:00Z","v":18509367,"vw":29.587955},{"c":30.44,"h":30.84,"l":29.79,"n":101169,"o":30,"t":"2026-02-04T05:00:00Z","v":18101536,"vw":30.493022},{"c":30.5,"h":30.53,"l":29.955,"n":97571,"o":30.34,"t":"2026-02-05T05:00:00Z","v":15984365,"vw":30.304121},{"c":30.93,"h":31.17,"l":30.67,"n":67225,"o":30.93,"t":"2026-02-06T05:00:00Z","v":10975847,"vw":31.013961},{"c":30.76,"h":31.13,"l":30.55,"n":50414,"o":30.81,"t":"2026-02-09T05:00:00Z","v":8744973,"vw":30.851122},{"c":30.82,"h":31.065,"l":30.35,"n":65258,"o":30.7,"t":"2026-02-10T05:00:00Z","v":10145525,"vw":30.744377},{"c":30.95,"h":31.32,"l":30.43,"n":87064,"o":30.99,"t":"2026-02-11T05:00:00Z","v":15583585,"vw":30.820295},{"c":29.78,"h":31.53,"l":29.46,"n":120854,"o":31.22,"t":"2026-02-12T05:00:00Z","v":18718237,"vw":30.014762},{"c":29.74,"h":29.915,"l":29.295,"n":71584,"o":29.46,"t":"2026-02-13T05:00:00Z","v":11073890,"vw":29.700844},{"c":29.78,"h":30.27,"l":29.64,"n":69873,"o":29.97,"t":"2026-02-17T05:00:00Z","v":10232636,"vw":29.800715},{"c":30.06,"h":30.295,"l":29.75,"n":66797,"o":29.87,"t":"2026-02-18T05:00:00Z","v":11337456,"vw":29.974551},{"c":29.72,"h":30.015,"l":29.42,"n":66932,"o":29.81,"t":"2026-02-19T05:00:00Z","v":12017440,"vw":29.613457},{"c":30.06,"h":30.095,"l":29.335,"n":75218,"o":29.71,"t":"2026-02-20T05:00:00Z","v":14965314,"vw":29.79207},{"c":28.71,"h":30.16,"l":28.485,"n":84167,"o":29.86,"t":"2026-02-23T05:00:00Z","v":14377529,"vw":28.793698},{"c":28.44,"h":28.845,"l":28.28,"n":83679,"o":28.63,"t":"2026-02-24T05:00:00Z","v":15307285,"vw":28.556558},{"c":29,"h":29.12,"l":28.59,"n":76540,"o":28.71,"t":"2026-02-25T05:00:00Z","v":15999826,"vw":28.917535},{"c":29.36,"h":29.67,"l":29.06,"n":74902,"o":29.12,"t":"2026-02-26T05:00:00Z","v":13209857,"vw":29.328433},{"c":27.83,"h":28.9875,"l":27.605,"n":106932,"o":28.895,"t":"2026-02-27T05:00:00Z","v":21072304,"vw":27.912987},{"c":27.97,"h":28.2,"l":27.06,"n":81640,"o":27.06,"t":"2026-03-02T05:00:00Z","v":13055165,"vw":27.921064},{"c":27.74,"h":28.035,"l":27.1,"n":80147,"o":27.3,"t":"2026-03-03T05:00:00Z","v":13561913,"vw":27.654458},{"c":27.83,"h":27.95,"l":27.53,"n":67784,"o":27.93,"t":"2026-03-04T05:00:00Z","v":10897030,"vw":27.825418},{"c":27.74,"h":27.835,"l":27.4199,"n":75020,"o":27.66,"t":"2026-03-05T05:00:00Z","v":14579089,"vw":27.607931},{"c":27.04,"h":27.145,"l":26.49,"n":102710,"o":26.83,"t":"2026-03-06T05:00:00Z","v":13960850,"vw":26.9108},{"c":26.96,"h":27.085,"l":26.06,"n":117014,"o":26.57,"t":"2026-03-09T04:00:00Z","v":19250007,"vw":26.492587},{"c":26.76,"h":27.33,"l":26.62,"n":85618,"o":26.98,"t":"2026-03-10T04:00:00Z","v":13793769,"vw":26.95292},{"c":26.21,"h":26.79,"l":25.59,"n":94046,"o":26.7,"t":"2026-03-11T04:00:00Z","v":18771836,"vw":26.12964},{"c":25.32,"h":25.76,"l":25.225,"n":112880,"o":25.705,"t":"2026-03-12T04:00:00Z","v":24667966,"vw":25.438705},{"c":25,"h":25.64,"l":24.92,"n":86525,"o":25.53,"t":"2026-03-13T04:00:00Z","v":14116132,"vw":25.186572},{"c":25.33,"h":25.645,"l":25.275,"n":69795,"o":25.455,"t":"2026-03-16T04:00:00Z","v":15486614,"vw":25.380882},{"c":25.45,"h":25.73,"l":25.29,"n":57189,"o":25.7,"t":"2026-03-17T04:00:00Z","v":11108212,"vw":25.467136},{"c":25.2,"h":25.625,"l":25.12,"n":54693,"o":25.37,"t":"2026-03-18T04:00:00Z","v":9701117,"vw":25.288421},{"c":25.21,"h":25.39,"l":24.72,"n":80474,"o":25.12,"t":"2026-03-19T04:00:00Z","v":12259959,"vw":25.081751},{"c":25.36,"h":25.375,"l":24.96,"n":63910,"o":25.27,"t":"2026-03-20T04:00:00Z","v":35146110,"vw":25.307735},{"c":25.46,"h":26.28,"l":25.435,"n":89537,"o":26.28,"t":"2026-03-23T04:00:00Z","v":18022457,"vw":25.695148},{"c":25.64,"h":25.97,"l":24.97,"n":83513,"o":25.05,"t":"2026-03-24T04:00:00Z","v":19034921,"vw":25.686078},{"c":25.76,"h":26.08,"l":25.42,"n":80649,"o":25.915,"t":"2026-03-25T04:00:00Z","v":14863263,"vw":25.731685},{"c":25.51,"h":25.81,"l":25.38,"n":82988,"o":25.58,"t":"2026-03-26T04:00:00Z","v":17858591,"vw":25.558251},{"c":25.16,"h":25.5,"l":25.05,"n":68662,"o":25.42,"t":"2026-03-27T04:00:00Z","v":11670767,"vw":25.24866},{"c":25.24,"h":25.53,"l":25.025,"n":66539,"o":25.45,"t":"2026-03-30T04:00:00Z","v":14578842,"vw":25.256765},{"c":26.12,"h":26.2,"l":25.475,"n":77183,"o":25.685,"t":"2026-03-31T04:00:00Z","v":14128497,"vw":25.975656},{"c":26.34,"h":26.515,"l":26.115,"n":64781,"o":26.37,"t":"2026-04-01T04:00:00Z","v":10007594,"vw":26.356983},{"c":26.47,"h":26.51,"l":25.75,"n":53772,"o":25.77,"t":"2026-04-02T04:00:00Z","v":7608843,"vw":26.346348},{"c":26.74,"h":26.74,"l":26.2,"n":47448,"o":26.49,"t":"2026-04-06T04:00:00Z","v":8633511,"vw":26.644689},{"c":26.61,"h":26.73,"l":26.48,"n":49983,"o":26.61,"t":"2026-04-07T04:00:00Z","v":9017637,"vw":26.606355},{"c":27.47,"h":27.7,"l":27.2,"n":58487,"o":27.42,"t":"2026-04-08T04:00:00Z","v":11083976,"vw":27.396271},{"c":28.15,"h":28.22,"l":27.06,"n":65131,"o":27.33,"t":"2026-04-09T04:00:00Z","v":12925131,"vw":28.002037},{"c":27.5,"h":28.155,"l":27.44,"n":64481,"o":28.15,"t":"2026-04-10T04:00:00Z","v":13031838,"vw":27.640525},{"c":27.83,"h":27.87,"l":27.14,"n":49455,"o":27.14,"t":"2026-04-13T04:00:00Z","v":8779302,"vw":27.614952},{"c":27.75,"h":27.885,"l":27.315,"n":65571,"o":27.8,"t":"2026-04-14T04:00:00Z","v":10482337,"vw":27.70495},{"c":27.85,"h":28.085,"l":27.57,"n":71271,"o":27.81,"t":"2026-04-15T04:00:00Z","v":13203199,"vw":27.895542},{"c":27.92,"h":28.09,"l":27.63,"n":85343,"o":27.9,"t":"2026-04-16T04:00:00Z","v":17836226,"vw":27.903786},{"c":28.13,"h":28.65,"l":27.73,"n":103109,"o":28.46,"t":"2026-04-17T04:00:00Z","v":14650956,"vw":28.156676},{"c":28.31,"h":28.425,"l":27.71,"n":56866,"o":27.99,"t":"2026-04-20T04:00:00Z","v":9461731,"vw":28.272232},{"c":28.35,"h":28.71,"l":28.11,"n":56554,"o":28.3,"t":"2026-04-21T04:00:00Z","v":7599549,"vw":28.395961},{"c":28.21,"h":28.55,"l":28.08,"n":49001,"o":28.55,"t":"2026-04-22T04:00:00Z","v":7607157,"vw":28.267922},{"c":28.4,"h":28.5299,"l":27.98,"n":50929,"o":28.28,"t":"2026-04-23T04:00:00Z","v":8451812,"vw":28.33751},{"c":27.76,"h":28.385,"l":27.7,"n":52088,"o":28.34,"t":"2026-04-24T04:00:00Z","v":7250106,"vw":27.931283},{"c":28.26,"h":28.415,"l":27.81,"n":45862,"o":27.81,"t":"2026-04-27T04:00:00Z","v":6747085,"vw":28.207476},{"c":28.33,"h":28.73,"l":28.33,"n":48020,"o":28.63,"t":"2026-04-28T04:00:00Z","v":6960124,"vw":28.436724},{"c":28.01,"h":28.46,"l":27.85,"n":39824,"o":28.34,"t":"2026-04-29T04:00:00Z","v":5828432,"vw":28.053025},{"c":28.55,"h":28.64,"l":27.74,"n":37584,"o":27.89,"t":"2026-04-30T04:00:00Z","v":5648348,"vw":28.477687},{"c":28.19,"h":28.55,"l":28.19,"n":43607,"o":28.52,"t":"2026-05-01T04:00:00Z","v":5729898,"vw":28.299877},{"c":27.66,"h":28.13,"l":27.56,"n":46813,"o":27.97,"t":"2026-05-04T04:00:00Z","v":6264993,"vw":27.742734},{"c":28.04,"h":28.14,"l":27.625,"n":42621,"o":27.71,"t":"2026-05-05T04:00:00Z","v":6938499,"vw":27.998821},{"c":28.21,"h":28.56,"l":28.21,"n":41434,"o":28.24,"t":"2026-05-06T04:00:00Z","v":6280756,"vw":28.295823},{"c":27.95,"h":28.3,"l":27.76,"n":79427,"o":28.13,"t":"2026-05-07T04:00:00Z","v":14389335,"vw":27.939571},{"c":27.63,"h":28.16,"l":27.45,"n":78434,"o":28.07,"t":"2026-05-08T04:00:00Z","v":16008962,"vw":27.641024},{"c":26.83,"h":27.76,"l":26.585,"n":85313,"o":27.76,"t":"2026-05-11T04:00:00Z","v":16834188,"vw":26.841852},{"c":27.15,"h":27.215,"l":26.555,"n":77838,"o":26.89,"t":"2026-05-12T04:00:00Z","v":13386996,"vw":27.00905},{"c":26.63,"h":27.12,"l":26.62,"n":79794,"o":27.01,"t":"2026-05-13T04:00:00Z","v":15806668,"vw":26.781439},{"c":26.8,"h":27.01,"l":26.63,"n":56034,"o":26.8,"t":"2026-05-14T04:00:00Z","v":9986266,"vw":26.854282},{"c":26.66,"h":26.83,"l":26.16,"n":68831,"o":26.82,"t":"2026-05-15T04:00:00Z","v":14759553,"vw":26.553742},{"c":26.97,"h":27.145,"l":26.38,"n":60254,"o":26.67,"t":"2026-05-18T04:00:00Z","v":9952928,"vw":26.989388},{"c":26.84,"h":27.15,"l":26.69,"n":61057,"o":26.93,"t":"2026-05-19T04:00:00Z","v":8572720,"vw":26.895118},{"c":27.53,"h":27.645,"l":26.71,"n":67090,"o":27.02,"t":"2026-05-20T04:00:00Z","v":11455537,"vw":27.464727},{"c":27.71,"h":27.7658,"l":27.2,"n":58075,"o":27.37,"t":"2026-05-21T04:00:00Z","v":7960212,"vw":27.552154},{"c":27.83,"h":28.11,"l":27.75,"n":74059,"o":27.75,"t":"2026-05-22T04:00:00Z","v":9709594,"vw":27.909706},{"c":28.25,"h":28.38,"l":27.98,"n":63465,"o":27.99,"t":"2026-05-26T04:00:00Z","v":10082798,"vw":28.200108},{"c":28.09,"h":28.525,"l":27.87,"n":66377,"o":28.35,"t":"2026-05-27T04:00:00Z","v":12762307,"vw":28.211087},{"c":27.83,"h":27.99,"l":27.605,"n":63818,"o":27.91,"t":"2026-05-28T04:00:00Z","v":10592985,"vw":27.811216},{"c":28,"h":28.12,"l":27.655,"n":65317,"o":27.9,"t":"2026-05-29T04:00:00Z","v":13654895,"vw":27.973044},{"c":27.34,"h":27.76,"l":27.175,"n":61502,"o":27.42,"t":"2026-06-01T04:00:00Z","v":10629933,"vw":27.383515},{"c":28.03,"h":28.18,"l":27.12,"n":62292,"o":27.15,"t":"2026-06-02T04:00:00Z","v":11126891,"vw":27.984859},{"c":27.4,"h":27.84,"l":27.32,"n":66969,"o":27.79,"t":"2026-06-03T04:00:00Z","v":10921076,"vw":27.482827},{"c":28.43,"h":28.455,"l":27.53,"n":65199,"o":27.86,"t":"2026-06-04T04:00:00Z","v":9637524,"vw":28.303982},{"c":28.54,"h":28.675,"l":28.235,"n":63038,"o":28.48,"t":"2026-06-05T04:00:00Z","v":9464678,"vw":28.527201},{"c":28.56,"h":28.86,"l":28.455,"n":62462,"o":28.65,"t":"2026-06-08T04:00:00Z","v":9246118,"vw":28.626272},{"c":28.6,"h":29.27,"l":28.1,"n":94409,"o":28.74,"t":"2026-06-09T04:00:00Z","v":13919172,"vw":28.674079},{"c":28.58,"h":29.115,"l":28.47,"n":72986,"o":28.66,"t":"2026-06-10T04:00:00Z","v":10055788,"vw":28.697281},{"c":28.89,"h":29.01,"l":28.41,"n":75441,"o":28.71,"t":"2026-06-11T04:00:00Z","v":11410604,"vw":28.719423},{"c":29.27,"h":29.4,"l":29.005,"n":75450,"o":29.15,"t":"2026-06-12T04:00:00Z","v":10057750,"vw":29.189123},{"c":28.6,"h":29.5899,"l":28.57,"n":74398,"o":29.49,"t":"2026-06-15T04:00:00Z","v":12012334,"vw":28.846583},{"c":29,"h":29.09,"l":28.61,"n":73505,"o":28.9,"t":"2026-06-16T04:00:00Z","v":11731641,"vw":28.990411},{"c":28.65,"h":29.24,"l":28.48,"n":80119,"o":28.91,"t":"2026-06-17T04:00:00Z","v":11430110,"vw":28.825461},{"c":28.62,"h":29.08,"l":28.485,"n":61630,"o":29.08,"t":"2026-06-18T04:00:00Z","v":21172325,"vw":28.652294},{"c":28.75,"h":29.12,"l":28.54,"n":62007,"o":28.73,"t":"2026-06-22T04:00:00Z","v":10319188,"vw":28.841836},{"c":29.29,"h":29.355,"l":28.64,"n":66950,"o":28.82,"t":"2026-06-23T04:00:00Z","v":13810291,"vw":29.167383},{"c":29.49,"h":29.6851,"l":29.26,"n":61940,"o":29.31,"t":"2026-06-24T04:00:00Z","v":12621706,"vw":29.5611},{"c":29.98,"h":30.21,"l":29.47,"n":59845,"o":29.54,"t":"2026-06-25T04:00:00Z","v":10071224,"vw":29.955701},{"c":30.06,"h":30.15,"l":29.81,"n":61496,"o":30.15,"t":"2026-06-26T04:00:00Z","v":11192805,"vw":29.988095},{"c":30.27,"h":30.44,"l":29.84,"n":68312,"o":29.96,"t":"2026-06-29T04:00:00Z","v":10278819,"vw":30.230117},{"c":30.2,"h":30.4193,"l":30.03,"n":53118,"o":30.23,"t":"2026-06-30T04:00:00Z","v":8796400,"vw":30.263545},{"c":30.8,"h":30.845,"l":30,"n":53529,"o":30.15,"t":"2026-07-01T04:00:00Z","v":7417440,"vw":30.649253},{"c":30.28,"h":31.04,"l":30.085,"n":56455,"o":30.97,"t":"2026-07-02T04:00:00Z","v":8240018,"vw":30.328475},{"c":30.48,"h":30.545,"l":29.93,"n":54122,"o":30.22,"t":"2026-07-06T04:00:00Z","v":7077216,"vw":30.411019},{"c":30.59,"h":30.795,"l":30.49,"n":57160,"o":30.54,"t":"2026-07-07T04:00:00Z","v":8619163,"vw":30.667675},{"c":29.82,"h":30.45,"l":29.55,"n":61112,"o":30.45,"t":"2026-07-08T04:00:00Z","v":8077290,"vw":29.796043},{"c":30.58,"h":30.79,"l":29.73,"n":58347,"o":29.93,"t":"2026-07-09T04:00:00Z","v":10749011,"vw":30.569795},{"c":31.02,"h":31.19,"l":30.695,"n":65526,"o":30.83,"t":"2026-07-10T04:00:00Z","v":12463036,"vw":31.007764},{"c":31.07,"h":31.25,"l":30.89,"n":58017,"o":31.22,"t":"2026-07-13T04:00:00Z","v":9204872,"vw":31.048992},{"c":30.92,"h":31.44,"l":30.78,"n":56197,"o":31.03,"t":"2026-07-14T04:00:00Z","v":7922981,"vw":30.998625},{"c":31.48,"h":31.545,"l":30.79,"n":60632,"o":31.01,"t":"2026-07-15T04:00:00Z","v":7787943,"vw":31.407696},{"c":32.4,"h":32.47,"l":31.62,"n":83894,"o":31.68,"t":"2026-07-16T04:00:00Z","v":14884390,"vw":32.300978},{"c":31.65,"h":32.47,"l":31.46,"n":117687,"o":31.92,"t":"2026-07-17T04:00:00Z","v":20192193,"vw":31.81215},{"c":31.11,"h":31.805,"l":31.025,"n":100844,"o":31.52,"t":"2026-07-20T04:00:00Z","v":18271055,"vw":31.200872},{"c":30.82,"h":31.15,"l":30.71,"n":73333,"o":31.13,"t":"2026-07-21T04:00:00Z","v":10135827,"vw":30.877602},{"c":30.86,"h":30.96,"l":30.6318,"n":69752,"o":30.95,"t":"2026-07-22T04:00:00Z","v":12079503,"vw":30.820428},{"c":30.66,"h":30.67,"l":30.1,"n":64858,"o":30.64,"t":"2026-07-23T04:00:00Z","v":10001995,"vw":30.453475},{"c":30.86,"h":31.025,"l":30.58,"n":51157,"o":30.72,"t":"2026-07-24T04:00:00Z","v":7520671,"vw":30.833612},{"c":30.74,"h":31.195,"l":30.57,"n":55824,"o":31,"t":"2026-07-27T04:00:00Z","v":8213886,"vw":30.743138},{"c":31.27,"h":31.31,"l":30.84,"n":57560,"o":30.9,"t":"2026-07-28T04:00:00Z","v":8103895,"vw":31.129369},{"c":30.94,"h":31.34,"l":30.795,"n":67851,"o":31.06,"t":"2026-07-29T04:00:00Z","v":8528669,"vw":31.047245},{"c":30.85,"h":31.15,"l":30.54,"n":47154,"o":31.13,"t":"2026-07-30T04:00:00Z","v":6173368,"vw":30.816957},{"c":30.95,"h":31.075,"l":30.725,"n":45602,"o":30.95,"t":"2026-07-31T04:00:00Z","v":7194436,"vw":30.959192},{"c":31.48,"h":31.545,"l":30.92,"n":62842,"o":31.03,"t":"2026-08-03T04:00:00Z","v":8488629,"vw":31.367073},{"c":31.95,"h":32.05,"l":31.325,"n":67095,"o":31.4,"t":"2026-08-04T04:00:00Z","v":9034914,"vw":31.908575},{"c":31.88,"h":32.285,"l":31.835,"n":74824,"o":32.12,"t":"2026-08-05T04:00:00Z","v":12309453,"vw":32.013692},{"c":31.39,"h":32.16,"l":31.335,"n":57770,"o":32.12,"t":"2026-08-06T04:00:00Z","v":8862815,"vw":31.530656},{"c":31.43,"h":31.62,"l":31.12,"n":41497,"o":31.31,"t":"2026-08-07T04:00:00Z","v":7592426,"vw":31.462243},{"c":31.46,"h":31.53,"l":31.18,"n":61345,"o":31.25,"t":"2026-08-10T04:00:00Z","v":5273015,"vw":31.38101},{"c":31.6,"h":31.71,"l":31.335,"n":53628,"o":31.39,"t":"2026-08-11T04:00:00Z","v":5172029,"vw":31.586256},{"c":31.6,"h":31.755,"l":31.38,"n":49905,"o":31.68,"t":"2026-08-12T04:00:00Z","v":6707032,"vw":31.607259},{"c":31.66,"h":31.905,"l":31.565,"n":45353,"o":31.82,"t":"2026-08-13T04:00:00Z","v":6385930,"vw":31.671521},{"c":31.9,"h":31.96,"l":31.53,"n":42550,"o":31.64,"t":"2026-08-14T04:00:00Z","v":6188396,"vw":31.822172},{"c":31.7,"h":32.105,"l":31.675,"n":48537,"o":31.81,"t":"2026-08-17T04:00:00Z","v":8444911,"vw":31.801858},{"c":31.7,"h":31.89,"l":31.42,"n":52612,"o":31.84,"t":"2026-08-18T04:00:00Z","v":7917936,"vw":31.679879},{"c":30.59,"h":31.78,"l":30.545,"n":50526,"o":31.78,"t":"2026-08-19T04:00:00Z","v":7528582,"vw":30.884005},{"c":30.22,"h":30.65,"l":30.2158,"n":52331,"o":30.49,"t":"2026-08-20T04:00:00Z","v":6874994,"vw":30.417941},{"c":30.41,"h":30.56,"l":30.115,"n":43252,"o":30.44,"t":"2026-08-21T04:00:00Z","v":7038601,"vw":30.348943},{"c":30.63,"h":31.035,"l":30.47,"n":58052,"o":30.47,"t":"2026-08-24T04:00:00Z","v":9868442,"vw":30.695956},{"c":30.63,"h":30.715,"l":30.295,"n":52446,"o":30.68,"t":"2026-08-25T04:00:00Z","v":7208208,"vw":30.559692},{"c":30.7,"h":30.8999,"l":30.53,"n":39486,"o":30.73,"t":"2026-08-26T04:00:00Z","v":5869894,"vw":30.774642},{"c":30.4,"h":30.47,"l":29.98,"n":44011,"o":30.22,"t":"2026-08-27T04:00:00Z","v":7603391,"vw":30.379755},{"c":30.33,"h":30.755,"l":30.2411,"n":41413,"o":30.53,"t":"2026-08-28T04:00:00Z","v":5899409,"vw":30.360955},{"c":29.88,"h":30.33,"l":29.8401,"n":44575,"o":30.24,"t":"2026-08-31T04:00:00Z","v":9295421,"vw":29.928083},{"c":29.29,"h":29.84,"l":29.2502,"n":46328,"o":29.55,"t":"2026-09-01T04:00:00Z","v":6249368,"vw":29.389086},{"c":29.93,"h":30.255,"l":29.4,"n":51973,"o":29.51,"t":"2026-09-02T04:00:00Z","v":7002832,"vw":29.9374},{"c":30.44,"h":30.485,"l":29.965,"n":44066,"o":29.965,"t":"2026-09-03T04:00:00Z","v":6343219,"vw":30.368543},{"c":30.42,"h":30.625,"l":30.2,"n":45732,"o":30.27,"t":"2026-09-04T04:00:00Z","v":6234565,"vw":30.501381},{"c":30.07,"h":30.435,"l":30.06,"n":48318,"o":30.25,"t":"2026-09-08T04:00:00Z","v":6995735,"vw":30.199529},{"c":29.89,"h":30.205,"l":29.76,"n":42289,"o":29.9,"t":"2026-09-09T04:00:00Z","v":6063684,"vw":29.887254},{"c":29.95,"h":30.01,"l":29.555,"n":42159,"o":30.01,"t":"2026-09-10T04:00:00Z","v":5977345,"vw":29.81488},{"c":30.13,"h":30.4,"l":29.675,"n":43725,"o":30.3,"t":"2026-09-11T04:00:00Z","v":7360120,"vw":30.017159},{"c":30.03,"h":30.405,"l":29.875,"n":48070,"o":30.23,"t":"2026-09-14T04:00:00Z","v":5803214,"vw":30.080911},{"c":29.68,"h":30.285,"l":29.67,"n":58882,"o":30.08,"t":"2026-09-15T04:00:00Z","v":9727441,"vw":29.820153},{"c":28.47,"h":29.67,"l":28.075,"n":70723,"o":29.57,"t":"2026-09-16T04:00:00Z","v":10491731,"vw":28.785481},{"c":28.48,"h":28.83,"l":28.39,"n":48922,"o":28.77,"t":"2026-09-17T04:00:00Z","v":7262880,"vw":28.566581},{"c":28.5,"h":28.76,"l":28.285,"n":45504,"o":28.67,"t":"2026-09-18T04:00:00Z","v":16417829,"vw":28.497997},{"c":28.55,"h":28.72,"l":28.4704,"n":41541,"o":28.7,"t":"2026-09-21T04:00:00Z","v":6619255,"vw":28.591882},{"c":27.91,"h":28.78,"l":27.795,"n":69532,"o":28.73,"t":"2026-09-22T04:00:00Z","v":12010641,"vw":27.989267},{"c":27.39,"h":27.89,"l":27.35,"n":57414,"o":27.75,"t":"2026-09-23T04:00:00Z","v":9345167,"vw":27.593146},{"c":27.26,"h":27.5099,"l":27.0843,"n":59209,"o":27.49,"t":"2026-09-24T04:00:00Z","v":8744368,"vw":27.249844},{"c":27.62,"h":27.7,"l":27.2,"n":58928,"o":27.29,"t":"2026-09-25T04:00:00Z","v":10145260,"vw":27.566268},{"c":27.26,"h":27.57,"l":27.2,"n":55378,"o":27.57,"t":"2026-09-28T04:00:00Z","v":12373308,"vw":27.357398},{"c":26.89,"h":27.34,"l":26.74,"n":66464,"o":27.2,"t":"2026-09-29T04:00:00Z","v":13370530,"vw":26.913927},{"c":26.88,"h":27.09,"l":26.765,"n":44585,"o":27.01,"t":"2026-09-30T04:00:00Z","v":9300195,"vw":26.897401},{"c":26.96,"h":27,"l":26.14,"n":71523,"o":26.8,"t":"2026-10-01T04:00:00Z","v":11713200,"vw":26.682766},{"c":27.1,"h":27.3,"l":26.945,"n":61578,"o":26.99,"t":"2026-10-02T04:00:00Z","v":11420447,"vw":27.130878},{"c":27.07,"h":27.355,"l":26.87,"n":55138,"o":27.12,"t":"2026-10-05T04:00:00Z","v":10663048,"vw":27.173915},{"c":27.05,"h":27.405,"l":26.99,"n":51425,"o":27.19,"t":"2026-10-06T04:00:00Z","v":9344705,"vw":27.117587},{"c":26.7,"h":26.88,"l":26.585,"n":49876,"o":26.84,"t":"2026-10-07T04:00:00Z","v":8795427,"vw":26.707782},{"c":27.07,"h":27.08,"l":26.4008,"n":68938,"o":26.48,"t":"2026-10-08T04:00:00Z","v":13190312,"vw":26.797586},{"c":27.03,"h":27.11,"l":26.805,"n":48372,"o":26.91,"t":"2026-10-09T04:00:00Z","v":9795277,"vw":26.989802},{"c":27.37,"h":27.55,"l":27.05,"n":55790,"o":27.08,"t":"2026-10-12T04:00:00Z","v":10513790,"vw":27.394013},{"c":27.01,"h":27.71,"l":26.9,"n":57369,"o":27.55,"t":"2026-10-13T04:00:00Z","v":10095242,"vw":27.052699},{"c":26.89,"h":26.91,"l":26.49,"n":53323,"o":26.6,"t":"2026-10-14T04:00:00Z","v":9615189,"vw":26.737537},{"c":27.31,"h":27.48,"l":26.8,"n":76482,"o":27.48,"t":"2026-10-15T04:00:00Z","v":15088587,"vw":27.308303},{"c":27.45,"h":28.155,"l":27.21,"n":130858,"o":27.89,"t":"2026-10-16T04:00:00Z","v":25973470,"vw":27.578578},{"c":27.2,"h":27.68,"l":27.15,"n":81467,"o":27.4,"t":"2026-10-19T04:00:00Z","v":14964578,"vw":27.308024},{"c":27.85,"h":27.95,"l":27.2,"n":66151,"o":27.25,"t":"2026-10-20T04:00:00Z","v":12311938,"vw":27.81825},{"c":28.05,"h":28.1309,"l":27.865,"n":58185,"o":28.03,"t":"2026-10-21T04:00:00Z","v":10437615,"vw":28.032306},{"c":28.4,"h":28.505,"l":27.86,"n":53764,"o":27.96,"t":"2026-10-22T04:00:00Z","v":8990784,"vw":28.318135}],"volatilityBars":[{"c":28.6,"h":28.6,"l":28.6,"n":4,"o":28.6,"t":"2026-09-21T12:00:00Z","v":551,"vw":28.6},{"c":28.65,"h":28.65,"l":28.65,"n":2,"o":28.65,"t":"2026-09-21T12:45:00Z","v":200,"vw":28.65},{"c":28.69,"h":28.69,"l":28.68,"n":5,"o":28.68,"t":"2026-09-21T13:15:00Z","v":460,"vw":28.686208},{"c":28.585,"h":28.72,"l":28.575,"n":1475,"o":28.7,"t":"2026-09-21T13:30:00Z","v":164212,"vw":28.660224},{"c":28.52,"h":28.58,"l":28.51,"n":1672,"o":28.58,"t":"2026-09-21T13:45:00Z","v":134120,"vw":28.543953},{"c":28.64,"h":28.645,"l":28.4704,"n":2071,"o":28.52,"t":"2026-09-21T14:00:00Z","v":179842,"vw":28.544713},{"c":28.605,"h":28.67,"l":28.605,"n":1916,"o":28.645,"t":"2026-09-21T14:15:00Z","v":231581,"vw":28.638627},{"c":28.56,"h":28.62,"l":28.555,"n":1448,"o":28.61,"t":"2026-09-21T14:30:00Z","v":149595,"vw":28.580061},{"c":28.585,"h":28.59,"l":28.525,"n":1523,"o":28.555,"t":"2026-09-21T14:45:00Z","v":153820,"vw":28.559923},{"c":28.565,"h":28.59,"l":28.53,"n":1763,"o":28.58,"t":"2026-09-21T15:00:00Z","v":260519,"vw":28.565548},{"c":28.56,"h":28.6051,"l":28.5545,"n":1457,"o":28.565,"t":"2026-09-21T15:15:00Z","v":141157,"vw":28.579426},{"c":28.555,"h":28.59,"l":28.545,"n":1080,"o":28.565,"t":"2026-09-21T15:30:00Z","v":110731,"vw":28.564697},{"c":28.56,"h":28.5965,"l":28.55,"n":1229,"o":28.56,"t":"2026-09-21T15:45:00Z","v":111899,"vw":28.572252},{"c":28.575,"h":28.61,"l":28.55,"n":1376,"o":28.5605,"t":"2026-09-21T16:00:00Z","v":154689,"vw":28.572655},{"c":28.555,"h":28.58,"l":28.54,"n":1187,"o":28.5743,"t":"2026-09-21T16:15:00Z","v":123063,"vw":28.562894},{"c":28.595,"h":28.605,"l":28.545,"n":884,"o":28.555,"t":"2026-09-21T16:30:00Z","v":81569,"vw":28.579373},{"c":28.595,"h":28.625,"l":28.58,"n":928,"o":28.595,"t":"2026-09-21T16:45:00Z","v":80472,"vw":28.602949},{"c":28.645,"h":28.65,"l":28.59,"n":1001,"o":28.595,"t":"2026-09-21T17:00:00Z","v":99557,"vw":28.616334},{"c":28.635,"h":28.6499,"l":28.61,"n":1065,"o":28.645,"t":"2026-09-21T17:15:00Z","v":219959,"vw":28.632645},{"c":28.575,"h":28.635,"l":28.555,"n":1150,"o":28.635,"t":"2026-09-21T17:30:00Z","v":191084,"vw":28.601503},{"c":28.595,"h":28.6,"l":28.55,"n":1081,"o":28.575,"t":"2026-09-21T17:45:00Z","v":169051,"vw":28.569633},{"c":28.605,"h":28.65,"l":28.595,"n":1357,"o":28.595,"t":"2026-09-21T18:00:00Z","v":198454,"vw":28.619465},{"c":28.645,"h":28.65,"l":28.595,"n":1281,"o":28.605,"t":"2026-09-21T18:15:00Z","v":187105,"vw":28.62563},{"c":28.67,"h":28.68,"l":28.65,"n":1452,"o":28.65,"t":"2026-09-21T18:30:00Z","v":182941,"vw":28.66351},{"c":28.66,"h":28.69,"l":28.65,"n":1368,"o":28.68,"t":"2026-09-21T18:45:00Z","v":173612,"vw":28.666603},{"c":28.66,"h":28.685,"l":28.64,"n":1819,"o":28.67,"t":"2026-09-21T19:00:00Z","v":314371,"vw":28.657208},{"c":28.6074,"h":28.655,"l":28.605,"n":1769,"o":28.65,"t":"2026-09-21T19:15:00Z","v":273582,"vw":28.632171},{"c":28.595,"h":28.61,"l":28.535,"n":2877,"o":28.605,"t":"2026-09-21T19:30:00Z","v":425438,"vw":28.574969},{"c":28.545,"h":28.62,"l":28.54,"n":5145,"o":28.595,"t":"2026-09-21T19:45:00Z","v":885001,"vw":28.582911},{"c":28.55,"h":28.55,"l":28.55,"n":105,"o":28.55,"t":"2026-09-21T20:00:00Z","v":1125155,"vw":28.55},{"c":28.55,"h":28.55,"l":28.55,"n":4,"o":28.55,"t":"2026-09-22T11:00:00Z","v":490,"vw":28.55},{"c":28.56,"h":28.56,"l":28.56,"n":1,"o":28.56,"t":"2026-09-22T11:45:00Z","v":176,"vw":28.56},{"c":28.54,"h":28.78,"l":28.5,"n":1142,"o":28.73,"t":"2026-09-22T13:30:00Z","v":148303,"vw":28.618818},{"c":28.505,"h":28.54,"l":28.34,"n":1873,"o":28.54,"t":"2026-09-22T13:45:00Z","v":204040,"vw":28.436115},{"c":28.46,"h":28.58,"l":28.4432,"n":1828,"o":28.5,"t":"2026-09-22T14:00:00Z","v":225996,"vw":28.538278},{"c":28.28,"h":28.465,"l":28.275,"n":1998,"o":28.46,"t":"2026-09-22T14:15:00Z","v":159086,"vw":28.366062},{"c":28.155,"h":28.305,"l":28.155,"n":2761,"o":28.285,"t":"2026-09-22T14:30:00Z","v":294430,"vw":28.250581},{"c":28.065,"h":28.16,"l":28.035,"n":2837,"o":28.155,"t":"2026-09-22T14:45:00Z","v":335690,"vw":28.096972},{"c":27.9268,"h":28.115,"l":27.925,"n":2634,"o":28.065,"t":"2026-09-22T15:00:00Z","v":356611,"vw":28.023634},{"c":27.9,"h":27.99,"l":27.9,"n":1904,"o":27.925,"t":"2026-09-22T15:15:00Z","v":212144,"vw":27.953608},{"c":27.8203,"h":27.9068,"l":27.8,"n":4255,"o":27.895,"t":"2026-09-22T15:30:00Z","v":704971,"vw":27.862995},{"c":27.93,"h":27.98,"l":27.795,"n":4082,"o":27.825,"t":"2026-09-22T15:45:00Z","v":814229,"vw":27.878761},{"c":27.975,"h":28.01,"l":27.925,"n":2074,"o":27.925,"t":"2026-09-22T16:00:00Z","v":261353,"vw":27.973985},{"c":27.955,"h":28,"l":27.94,"n":2326,"o":27.975,"t":"2026-09-22T16:15:00Z","v":283687,"vw":27.976409},{"c":27.935,"h":27.98,"l":27.925,"n":1842,"o":27.955,"t":"2026-09-22T16:30:00Z","v":200425,"vw":27.955981},{"c":27.93,"h":27.9651,"l":27.91,"n":1710,"o":27.935,"t":"2026-09-22T16:45:00Z","v":221230,"vw":27.934497},{"c":27.86,"h":27.935,"l":27.82,"n":2716,"o":27.935,"t":"2026-09-22T17:00:00Z","v":401154,"vw":27.880248},{"c":27.895,"h":27.895,"l":27.83,"n":2114,"o":27.855,"t":"2026-09-22T17:15:00Z","v":321354,"vw":27.855786},{"c":27.945,"h":27.95,"l":27.895,"n":2769,"o":27.895,"t":"2026-09-22T17:30:00Z","v":538903,"vw":27.925183},{"c":28.075,"h":28.085,"l":27.92,"n":5411,"o":27.945,"t":"2026-09-22T17:45:00Z","v":1243186,"vw":27.975408},{"c":27.9871,"h":28.075,"l":27.985,"n":2396,"o":28.07,"t":"2026-09-22T18:00:00Z","v":381175,"vw":28.025771},{"c":28.03,"h":28.035,"l":27.985,"n":1694,"o":27.985,"t":"2026-09-22T18:15:00Z","v":249588,"vw":28.012308},{"c":28.015,"h":28.055,"l":28.01,"n":1819,"o":28.025,"t":"2026-09-22T18:30:00Z","v":260808,"vw":28.033637},{"c":27.98,"h":28.02,"l":27.97,"n":1734,"o":28.015,"t":"2026-09-22T18:45:00Z","v":213117,"vw":27.98851},{"c":27.975,"h":28.01,"l":27.96,"n":2099,"o":27.985,"t":"2026-09-22T19:00:00Z","v":258565,"vw":27.983815},{"c":28.035,"h":28.04,"l":27.975,"n":2316,"o":27.98,"t":"2026-09-22T19:15:00Z","v":315720,"vw":27.996762},{"c":28.03,"h":28.06,"l":28.02,"n":3394,"o":28.035,"t":"2026-09-22T19:30:00Z","v":437369,"vw":28.040646},{"c":27.905,"h":28.055,"l":27.89,"n":7595,"o":28.03,"t":"2026-09-22T19:45:00Z","v":1243414,"vw":27.948663},{"c":27.91,"h":27.91,"l":27.91,"n":91,"o":27.91,"t":"2026-09-22T20:00:00Z","v":1673966,"vw":27.91},{"c":28,"h":28.01,"l":28,"n":4,"o":28.01,"t":"2026-09-22T21:15:00Z","v":1108,"vw":28.006369},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-09-22T21:30:00Z","v":592,"vw":28},{"c":27.8512,"h":27.8512,"l":27.8512,"n":2,"o":27.8512,"t":"2026-09-23T11:15:00Z","v":102,"vw":27.8512},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-09-23T12:00:00Z","v":110,"vw":28.02},{"c":27.85,"h":27.85,"l":27.85,"n":29,"o":27.85,"t":"2026-09-23T12:15:00Z","v":229,"vw":27.85},{"c":27.83,"h":27.83,"l":27.83,"n":1,"o":27.83,"t":"2026-09-23T12:45:00Z","v":100,"vw":27.83},{"c":27.68,"h":27.83,"l":27.68,"n":18,"o":27.83,"t":"2026-09-23T13:00:00Z","v":3542,"vw":27.741166},{"c":27.61,"h":27.66,"l":27.61,"n":5,"o":27.66,"t":"2026-09-23T13:15:00Z","v":912,"vw":27.628641},{"c":27.66,"h":27.84,"l":27.655,"n":2581,"o":27.75,"t":"2026-09-23T13:30:00Z","v":410891,"vw":27.742158},{"c":27.655,"h":27.67,"l":27.585,"n":2151,"o":27.66,"t":"2026-09-23T13:45:00Z","v":210182,"vw":27.626584},{"c":27.78,"h":27.8,"l":27.58,"n":2769,"o":27.65,"t":"2026-09-23T14:00:00Z","v":257078,"vw":27.663807},{"c":27.82,"h":27.86,"l":27.78,"n":2696,"o":27.79,"t":"2026-09-23T14:15:00Z","v":324208,"vw":27.819313},{"c":27.77,"h":27.89,"l":27.755,"n":3110,"o":27.825,"t":"2026-09-23T14:30:00Z","v":667326,"vw":27.837657},{"c":27.7,"h":27.82,"l":27.685,"n":2436,"o":27.76,"t":"2026-09-23T14:45:00Z","v":267272,"vw":27.756173},{"c":27.735,"h":27.775,"l":27.66,"n":2313,"o":27.705,"t":"2026-09-23T15:00:00Z","v":413108,"vw":27.710948},{"c":27.63,"h":27.77,"l":27.63,"n":2525,"o":27.73,"t":"2026-09-23T15:15:00Z","v":284433,"vw":27.697929},{"c":27.695,"h":27.695,"l":27.625,"n":1720,"o":27.635,"t":"2026-09-23T15:30:00Z","v":199222,"vw":27.653922},{"c":27.63,"h":27.7,"l":27.615,"n":1503,"o":27.695,"t":"2026-09-23T15:45:00Z","v":159740,"vw":27.64676},{"c":27.6403,"h":27.6458,"l":27.61,"n":1300,"o":27.63,"t":"2026-09-23T16:00:00Z","v":124644,"vw":27.63145},{"c":27.69,"h":27.69,"l":27.63,"n":1218,"o":27.645,"t":"2026-09-23T16:15:00Z","v":120307,"vw":27.663473},{"c":27.705,"h":27.705,"l":27.65,"n":1339,"o":27.7,"t":"2026-09-23T16:30:00Z","v":130744,"vw":27.684802},{"c":27.6857,"h":27.71,"l":27.65,"n":1551,"o":27.71,"t":"2026-09-23T16:45:00Z","v":161477,"vw":27.675761},{"c":27.655,"h":27.695,"l":27.61,"n":1966,"o":27.69,"t":"2026-09-23T17:00:00Z","v":294171,"vw":27.639784},{"c":27.66,"h":27.68,"l":27.65,"n":1323,"o":27.655,"t":"2026-09-23T17:15:00Z","v":174349,"vw":27.664855},{"c":27.63,"h":27.66,"l":27.6,"n":1954,"o":27.66,"t":"2026-09-23T17:30:00Z","v":272432,"vw":27.632149},{"c":27.6873,"h":27.6873,"l":27.61,"n":1546,"o":27.63,"t":"2026-09-23T17:45:00Z","v":232176,"vw":27.637755},{"c":27.675,"h":27.7,"l":27.66,"n":1384,"o":27.685,"t":"2026-09-23T18:00:00Z","v":173688,"vw":27.674813},{"c":27.635,"h":27.68,"l":27.63,"n":1473,"o":27.67,"t":"2026-09-23T18:15:00Z","v":188646,"vw":27.655092},{"c":27.565,"h":27.64,"l":27.555,"n":1800,"o":27.635,"t":"2026-09-23T18:30:00Z","v":243917,"vw":27.596379},{"c":27.565,"h":27.58,"l":27.53,"n":1696,"o":27.565,"t":"2026-09-23T18:45:00Z","v":231073,"vw":27.553212},{"c":27.535,"h":27.586,"l":27.53,"n":2137,"o":27.565,"t":"2026-09-23T19:00:00Z","v":296418,"vw":27.567127},{"c":27.5043,"h":27.54,"l":27.49,"n":2227,"o":27.535,"t":"2026-09-23T19:15:00Z","v":418216,"vw":27.518529},{"c":27.505,"h":27.535,"l":27.495,"n":3008,"o":27.51,"t":"2026-09-23T19:30:00Z","v":515022,"vw":27.510829},{"c":27.395,"h":27.505,"l":27.35,"n":7467,"o":27.5,"t":"2026-09-23T19:45:00Z","v":1007649,"vw":27.414641},{"c":27.39,"h":27.39,"l":27.39,"n":88,"o":27.39,"t":"2026-09-23T20:00:00Z","v":1487222,"vw":27.39},{"c":27.5,"h":27.52,"l":27.39,"n":12,"o":27.39,"t":"2026-09-23T20:15:00Z","v":21470,"vw":27.401667},{"c":27.5,"h":27.52,"l":27.5,"n":3,"o":27.52,"t":"2026-09-23T23:45:00Z","v":340,"vw":27.510588},{"c":27.83,"h":27.83,"l":27.83,"n":1,"o":27.83,"t":"2026-09-24T12:00:00Z","v":100,"vw":27.83},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-09-24T13:00:00Z","v":100,"vw":27.16},{"c":27.27,"h":27.5099,"l":27.27,"n":1418,"o":27.49,"t":"2026-09-24T13:30:00Z","v":202884,"vw":27.412561},{"c":27.359,"h":27.39,"l":27.245,"n":1711,"o":27.26,"t":"2026-09-24T13:45:00Z","v":161676,"vw":27.339136},{"c":27.255,"h":27.415,"l":27.255,"n":2455,"o":27.35,"t":"2026-09-24T14:00:00Z","v":217954,"vw":27.366637},{"c":27.265,"h":27.33,"l":27.235,"n":1999,"o":27.255,"t":"2026-09-24T14:15:00Z","v":232605,"vw":27.273332},{"c":27.17,"h":27.3,"l":27.145,"n":2024,"o":27.265,"t":"2026-09-24T14:30:00Z","v":218520,"vw":27.232594},{"c":27.175,"h":27.205,"l":27.13,"n":2511,"o":27.174,"t":"2026-09-24T14:45:00Z","v":309525,"vw":27.177555},{"c":27.105,"h":27.18,"l":27.095,"n":2216,"o":27.175,"t":"2026-09-24T15:00:00Z","v":257703,"vw":27.140602},{"c":27.165,"h":27.175,"l":27.1,"n":2025,"o":27.105,"t":"2026-09-24T15:15:00Z","v":203619,"vw":27.142055},{"c":27.13,"h":27.1757,"l":27.115,"n":1812,"o":27.165,"t":"2026-09-24T15:30:00Z","v":144930,"vw":27.141827},{"c":27.095,"h":27.14,"l":27.09,"n":1513,"o":27.135,"t":"2026-09-24T15:45:00Z","v":109726,"vw":27.108397},{"c":27.155,"h":27.155,"l":27.0843,"n":1596,"o":27.095,"t":"2026-09-24T16:00:00Z","v":148262,"vw":27.114818},{"c":27.185,"h":27.335,"l":27.145,"n":4323,"o":27.155,"t":"2026-09-24T16:15:00Z","v":580095,"vw":27.228431},{"c":27.205,"h":27.275,"l":27.1643,"n":2010,"o":27.185,"t":"2026-09-24T16:30:00Z","v":208490,"vw":27.214698},{"c":27.225,"h":27.345,"l":27.175,"n":2758,"o":27.2,"t":"2026-09-24T16:45:00Z","v":480902,"vw":27.283241},{"c":27.2301,"h":27.26,"l":27.185,"n":2321,"o":27.225,"t":"2026-09-24T17:00:00Z","v":356802,"vw":27.222564},{"c":27.2,"h":27.2399,"l":27.18,"n":1792,"o":27.2315,"t":"2026-09-24T17:15:00Z","v":241704,"vw":27.203498},{"c":27.21,"h":27.22,"l":27.16,"n":1720,"o":27.2,"t":"2026-09-24T17:30:00Z","v":178799,"vw":27.188959},{"c":27.275,"h":27.275,"l":27.205,"n":1796,"o":27.205,"t":"2026-09-24T17:45:00Z","v":184145,"vw":27.243614},{"c":27.2668,"h":27.3051,"l":27.235,"n":1676,"o":27.275,"t":"2026-09-24T18:00:00Z","v":187609,"vw":27.269491},{"c":27.285,"h":27.31,"l":27.245,"n":1985,"o":27.2636,"t":"2026-09-24T18:15:00Z","v":231853,"vw":27.276281},{"c":27.245,"h":27.315,"l":27.215,"n":1934,"o":27.29,"t":"2026-09-24T18:30:00Z","v":201106,"vw":27.263859},{"c":27.265,"h":27.27,"l":27.22,"n":1812,"o":27.24,"t":"2026-09-24T18:45:00Z","v":276505,"vw":27.24345},{"c":27.265,"h":27.27,"l":27.235,"n":1801,"o":27.265,"t":"2026-09-24T19:00:00Z","v":204279,"vw":27.25549},{"c":27.265,"h":27.295,"l":27.26,"n":2313,"o":27.265,"t":"2026-09-24T19:15:00Z","v":250299,"vw":27.278009},{"c":27.315,"h":27.33,"l":27.26,"n":3252,"o":27.265,"t":"2026-09-24T19:30:00Z","v":516280,"vw":27.298363},{"c":27.27,"h":27.325,"l":27.24,"n":6235,"o":27.315,"t":"2026-09-24T19:45:00Z","v":946665,"vw":27.277962},{"c":27.22,"h":27.27,"l":27.22,"n":119,"o":27.26,"t":"2026-09-24T20:00:00Z","v":1229794,"vw":27.259997},{"c":27.39,"h":27.39,"l":27.39,"n":2,"o":27.39,"t":"2026-09-25T10:15:00Z","v":200,"vw":27.39},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-09-25T11:45:00Z","v":100,"vw":27.41},{"c":27.6,"h":27.6,"l":27.45,"n":3,"o":27.45,"t":"2026-09-25T12:45:00Z","v":500,"vw":27.5473},{"c":27.33,"h":27.3966,"l":27.2,"n":1959,"o":27.29,"t":"2026-09-25T13:30:00Z","v":288926,"vw":27.324626},{"c":27.34,"h":27.39,"l":27.305,"n":1795,"o":27.32,"t":"2026-09-25T13:45:00Z","v":203927,"vw":27.361028},{"c":27.41,"h":27.41,"l":27.275,"n":2905,"o":27.35,"t":"2026-09-25T14:00:00Z","v":384621,"vw":27.328112},{"c":27.455,"h":27.505,"l":27.405,"n":3428,"o":27.41,"t":"2026-09-25T14:15:00Z","v":474630,"vw":27.442228},{"c":27.4941,"h":27.51,"l":27.43,"n":2105,"o":27.4543,"t":"2026-09-25T14:30:00Z","v":296907,"vw":27.474975},{"c":27.43,"h":27.5,"l":27.395,"n":1842,"o":27.495,"t":"2026-09-25T14:45:00Z","v":249959,"vw":27.446464},{"c":27.415,"h":27.4515,"l":27.395,"n":1878,"o":27.43,"t":"2026-09-25T15:00:00Z","v":282835,"vw":27.423297},{"c":27.425,"h":27.4485,"l":27.4,"n":1542,"o":27.415,"t":"2026-09-25T15:15:00Z","v":193468,"vw":27.421564},{"c":27.43,"h":27.475,"l":27.41,"n":2307,"o":27.425,"t":"2026-09-25T15:30:00Z","v":379242,"vw":27.444741},{"c":27.53,"h":27.5399,"l":27.41,"n":2090,"o":27.425,"t":"2026-09-25T15:45:00Z","v":344157,"vw":27.460515},{"c":27.68,"h":27.69,"l":27.535,"n":2557,"o":27.535,"t":"2026-09-25T16:00:00Z","v":390209,"vw":27.621901},{"c":27.625,"h":27.68,"l":27.6143,"n":1848,"o":27.671,"t":"2026-09-25T16:15:00Z","v":307867,"vw":27.639783},{"c":27.675,"h":27.68,"l":27.61,"n":2268,"o":27.625,"t":"2026-09-25T16:30:00Z","v":292724,"vw":27.645493},{"c":27.625,"h":27.67,"l":27.6101,"n":1649,"o":27.67,"t":"2026-09-25T16:45:00Z","v":247131,"vw":27.634569},{"c":27.645,"h":27.67,"l":27.62,"n":1714,"o":27.625,"t":"2026-09-25T17:00:00Z","v":202516,"vw":27.64606},{"c":27.625,"h":27.65,"l":27.605,"n":1339,"o":27.6401,"t":"2026-09-25T17:15:00Z","v":144653,"vw":27.620955},{"c":27.615,"h":27.63,"l":27.57,"n":1604,"o":27.625,"t":"2026-09-25T17:30:00Z","v":185335,"vw":27.595954},{"c":27.64,"h":27.64,"l":27.585,"n":1270,"o":27.615,"t":"2026-09-25T17:45:00Z","v":149409,"vw":27.604946},{"c":27.64,"h":27.6451,"l":27.615,"n":1563,"o":27.635,"t":"2026-09-25T18:00:00Z","v":218328,"vw":27.628886},{"c":27.635,"h":27.65,"l":27.615,"n":1775,"o":27.635,"t":"2026-09-25T18:15:00Z","v":203419,"vw":27.633597},{"c":27.625,"h":27.64,"l":27.605,"n":1534,"o":27.635,"t":"2026-09-25T18:30:00Z","v":279971,"vw":27.619303},{"c":27.665,"h":27.67,"l":27.62,"n":1792,"o":27.625,"t":"2026-09-25T18:45:00Z","v":201511,"vw":27.646277},{"c":27.685,"h":27.69,"l":27.635,"n":2278,"o":27.6699,"t":"2026-09-25T19:00:00Z","v":361891,"vw":27.65957},{"c":27.6279,"h":27.69,"l":27.6235,"n":3308,"o":27.6843,"t":"2026-09-25T19:15:00Z","v":612725,"vw":27.654563},{"c":27.6663,"h":27.68,"l":27.585,"n":2923,"o":27.63,"t":"2026-09-25T19:30:00Z","v":597488,"vw":27.626609},{"c":27.63,"h":27.7,"l":27.58,"n":7506,"o":27.66,"t":"2026-09-25T19:45:00Z","v":1490533,"vw":27.645322},{"c":27.6,"h":27.62,"l":27.6,"n":91,"o":27.62,"t":"2026-09-25T20:00:00Z","v":982772,"vw":27.619998},{"c":27.59,"h":27.6,"l":27.59,"n":8,"o":27.6,"t":"2026-09-28T11:00:00Z","v":484,"vw":27.592315},{"c":27.46,"h":27.57,"l":27.3,"n":1697,"o":27.57,"t":"2026-09-28T13:30:00Z","v":225743,"vw":27.475891},{"c":27.4,"h":27.525,"l":27.375,"n":1737,"o":27.46,"t":"2026-09-28T13:45:00Z","v":156316,"vw":27.461377},{"c":27.46,"h":27.545,"l":27.35,"n":2130,"o":27.385,"t":"2026-09-28T14:00:00Z","v":225350,"vw":27.437365},{"c":27.415,"h":27.475,"l":27.3432,"n":1727,"o":27.47,"t":"2026-09-28T14:15:00Z","v":168429,"vw":27.402091},{"c":27.425,"h":27.43,"l":27.365,"n":1801,"o":27.418,"t":"2026-09-28T14:30:00Z","v":162763,"vw":27.390475},{"c":27.43,"h":27.43,"l":27.345,"n":2826,"o":27.425,"t":"2026-09-28T14:45:00Z","v":823646,"vw":27.394265},{"c":27.36,"h":27.445,"l":27.35,"n":2223,"o":27.43,"t":"2026-09-28T15:00:00Z","v":708790,"vw":27.423972},{"c":27.385,"h":27.405,"l":27.355,"n":1750,"o":27.36,"t":"2026-09-28T15:15:00Z","v":187130,"vw":27.379602},{"c":27.3868,"h":27.395,"l":27.345,"n":1536,"o":27.39,"t":"2026-09-28T15:30:00Z","v":234551,"vw":27.368872},{"c":27.345,"h":27.3862,"l":27.33,"n":1415,"o":27.385,"t":"2026-09-28T15:45:00Z","v":190740,"vw":27.361835},{"c":27.375,"h":27.39,"l":27.34,"n":1391,"o":27.345,"t":"2026-09-28T16:00:00Z","v":224703,"vw":27.363648},{"c":27.46,"h":27.495,"l":27.3448,"n":3067,"o":27.375,"t":"2026-09-28T16:15:00Z","v":537625,"vw":27.402927},{"c":27.38,"h":27.4566,"l":27.355,"n":1731,"o":27.455,"t":"2026-09-28T16:30:00Z","v":235178,"vw":27.398353},{"c":27.39,"h":27.41,"l":27.345,"n":1581,"o":27.375,"t":"2026-09-28T16:45:00Z","v":191275,"vw":27.374989},{"c":27.46,"h":27.56,"l":27.375,"n":3275,"o":27.39,"t":"2026-09-28T17:00:00Z","v":475076,"vw":27.455562},{"c":27.425,"h":27.485,"l":27.405,"n":1584,"o":27.4601,"t":"2026-09-28T17:15:00Z","v":177145,"vw":27.442133},{"c":27.425,"h":27.435,"l":27.3727,"n":1834,"o":27.425,"t":"2026-09-28T17:30:00Z","v":304759,"vw":27.409783},{"c":27.41,"h":27.44,"l":27.39,"n":1725,"o":27.425,"t":"2026-09-28T17:45:00Z","v":350942,"vw":27.417316},{"c":27.395,"h":27.405,"l":27.37,"n":2242,"o":27.405,"t":"2026-09-28T18:00:00Z","v":569330,"vw":27.38807},{"c":27.375,"h":27.4062,"l":27.36,"n":1380,"o":27.4,"t":"2026-09-28T18:15:00Z","v":234166,"vw":27.383208},{"c":27.385,"h":27.4,"l":27.355,"n":1536,"o":27.375,"t":"2026-09-28T18:30:00Z","v":252823,"vw":27.378657},{"c":27.355,"h":27.38,"l":27.325,"n":1858,"o":27.38,"t":"2026-09-28T18:45:00Z","v":307984,"vw":27.350029},{"c":27.315,"h":27.37,"l":27.305,"n":1888,"o":27.355,"t":"2026-09-28T19:00:00Z","v":279819,"vw":27.345753},{"c":27.295,"h":27.315,"l":27.2701,"n":1868,"o":27.315,"t":"2026-09-28T19:15:00Z","v":326267,"vw":27.294935},{"c":27.285,"h":27.325,"l":27.27,"n":2908,"o":27.295,"t":"2026-09-28T19:30:00Z","v":430179,"vw":27.300686},{"c":27.25,"h":27.3,"l":27.2,"n":6534,"o":27.285,"t":"2026-09-28T19:45:00Z","v":1113132,"vw":27.246772},{"c":27.26,"h":27.26,"l":27.25,"n":74,"o":27.25,"t":"2026-09-28T20:00:00Z","v":3246286,"vw":27.259994},{"c":27.255,"h":27.255,"l":27.255,"n":6,"o":27.255,"t":"2026-09-28T22:30:00Z","v":380,"vw":27.255},{"c":27.35,"h":27.35,"l":27.35,"n":3,"o":27.35,"t":"2026-09-29T11:30:00Z","v":148,"vw":27.35},{"c":27.275,"h":27.34,"l":27.06,"n":2271,"o":27.2,"t":"2026-09-29T13:30:00Z","v":326837,"vw":27.191226},{"c":27.105,"h":27.265,"l":27.0968,"n":2380,"o":27.265,"t":"2026-09-29T13:45:00Z","v":228088,"vw":27.18322},{"c":27.125,"h":27.19,"l":27.015,"n":3239,"o":27.095,"t":"2026-09-29T14:00:00Z","v":373486,"vw":27.079868},{"c":27.055,"h":27.155,"l":27.03,"n":2785,"o":27.125,"t":"2026-09-29T14:15:00Z","v":263225,"vw":27.100555},{"c":26.995,"h":27.07,"l":26.94,"n":2404,"o":27.06,"t":"2026-09-29T14:30:00Z","v":298475,"vw":27.001804},{"c":26.95,"h":27.025,"l":26.95,"n":1997,"o":26.995,"t":"2026-09-29T14:45:00Z","v":223982,"vw":26.987839},{"c":26.805,"h":26.96,"l":26.805,"n":2232,"o":26.955,"t":"2026-09-29T15:00:00Z","v":252165,"vw":26.896079},{"c":26.84,"h":26.885,"l":26.78,"n":2431,"o":26.805,"t":"2026-09-29T15:15:00Z","v":385841,"vw":26.814802},{"c":26.8,"h":26.88,"l":26.77,"n":2092,"o":26.845,"t":"2026-09-29T15:30:00Z","v":288803,"vw":26.825254},{"c":26.745,"h":26.835,"l":26.74,"n":3492,"o":26.805,"t":"2026-09-29T15:45:00Z","v":616679,"vw":26.791189},{"c":26.805,"h":26.84,"l":26.745,"n":2354,"o":26.745,"t":"2026-09-29T16:00:00Z","v":380654,"vw":26.783706},{"c":26.775,"h":26.82,"l":26.77,"n":1808,"o":26.803,"t":"2026-09-29T16:15:00Z","v":296571,"vw":26.795091},{"c":26.895,"h":26.895,"l":26.77,"n":1784,"o":26.775,"t":"2026-09-29T16:30:00Z","v":307608,"vw":26.832955},{"c":26.895,"h":26.9294,"l":26.89,"n":1747,"o":26.895,"t":"2026-09-29T16:45:00Z","v":346068,"vw":26.909739},{"c":26.885,"h":26.9189,"l":26.84,"n":2060,"o":26.895,"t":"2026-09-29T17:00:00Z","v":652018,"vw":26.88886},{"c":26.895,"h":26.905,"l":26.86,"n":1907,"o":26.885,"t":"2026-09-29T17:15:00Z","v":310488,"vw":26.886475},{"c":26.9399,"h":26.94,"l":26.89,"n":1846,"o":26.895,"t":"2026-09-29T17:30:00Z","v":273277,"vw":26.912696},{"c":26.905,"h":26.965,"l":26.89,"n":1861,"o":26.9392,"t":"2026-09-29T17:45:00Z","v":314999,"vw":26.920066},{"c":26.905,"h":26.945,"l":26.845,"n":3089,"o":26.91,"t":"2026-09-29T18:00:00Z","v":768627,"vw":26.90504},{"c":26.915,"h":26.93,"l":26.88,"n":2087,"o":26.905,"t":"2026-09-29T18:15:00Z","v":424252,"vw":26.910968},{"c":26.975,"h":26.99,"l":26.91,"n":2553,"o":26.9162,"t":"2026-09-29T18:30:00Z","v":441116,"vw":26.954282},{"c":26.915,"h":26.975,"l":26.885,"n":2328,"o":26.975,"t":"2026-09-29T18:45:00Z","v":760523,"vw":26.921415},{"c":26.925,"h":26.93,"l":26.9,"n":2143,"o":26.9194,"t":"2026-09-29T19:00:00Z","v":376168,"vw":26.91409},{"c":26.928,"h":26.93,"l":26.89,"n":2566,"o":26.925,"t":"2026-09-29T19:15:00Z","v":427272,"vw":26.907517},{"c":26.955,"h":26.955,"l":26.89,"n":3128,"o":26.925,"t":"2026-09-29T19:30:00Z","v":534297,"vw":26.923695},{"c":26.895,"h":26.95,"l":26.88,"n":7748,"o":26.95,"t":"2026-09-29T19:45:00Z","v":1255726,"vw":26.90623},{"c":26.89,"h":26.89,"l":26.89,"n":71,"o":26.89,"t":"2026-09-29T20:00:00Z","v":1100188,"vw":26.89},{"c":26.89,"h":26.89,"l":26.89,"n":1,"o":26.89,"t":"2026-09-29T20:15:00Z","v":3583,"vw":26.89},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-09-30T12:15:00Z","v":110,"vw":26.9},{"c":27.27,"h":27.6,"l":27.22,"n":15,"o":27.22,"t":"2026-09-30T12:30:00Z","v":189739,"vw":27.398593},{"c":26.77,"h":26.77,"l":26.77,"n":1,"o":26.77,"t":"2026-09-30T13:15:00Z","v":600,"vw":26.77},{"c":26.99,"h":27.085,"l":26.86,"n":1399,"o":27.01,"t":"2026-09-30T13:30:00Z","v":261513,"vw":26.959736},{"c":26.91,"h":27.09,"l":26.905,"n":1664,"o":26.99,"t":"2026-09-30T13:45:00Z","v":175699,"vw":27.003486},{"c":26.995,"h":27.0601,"l":26.8567,"n":2057,"o":26.91,"t":"2026-09-30T14:00:00Z","v":192166,"vw":26.979466},{"c":26.9602,"h":27.06,"l":26.95,"n":2384,"o":26.995,"t":"2026-09-30T14:15:00Z","v":264107,"vw":27.003981},{"c":26.985,"h":27.005,"l":26.92,"n":2409,"o":26.965,"t":"2026-09-30T14:30:00Z","v":376861,"vw":26.967775},{"c":26.99,"h":27.035,"l":26.965,"n":1613,"o":26.98,"t":"2026-09-30T14:45:00Z","v":194510,"vw":26.997219},{"c":26.945,"h":26.995,"l":26.94,"n":1445,"o":26.985,"t":"2026-09-30T15:00:00Z","v":171639,"vw":26.975723},{"c":26.945,"h":26.99,"l":26.9191,"n":1527,"o":26.9491,"t":"2026-09-30T15:15:00Z","v":163623,"vw":26.945343},{"c":26.86,"h":26.945,"l":26.8549,"n":1448,"o":26.942,"t":"2026-09-30T15:30:00Z","v":150986,"vw":26.889182},{"c":26.83,"h":26.88,"l":26.815,"n":1184,"o":26.855,"t":"2026-09-30T15:45:00Z","v":155486,"vw":26.842054},{"c":26.885,"h":26.905,"l":26.831,"n":1327,"o":26.835,"t":"2026-09-30T16:00:00Z","v":182888,"vw":26.872142},{"c":26.885,"h":26.93,"l":26.88,"n":1104,"o":26.885,"t":"2026-09-30T16:15:00Z","v":152113,"vw":26.904692},{"c":26.92,"h":26.935,"l":26.88,"n":1168,"o":26.8833,"t":"2026-09-30T16:30:00Z","v":201790,"vw":26.907325},{"c":26.905,"h":26.915,"l":26.8801,"n":968,"o":26.91,"t":"2026-09-30T16:45:00Z","v":144983,"vw":26.898425},{"c":26.875,"h":26.91,"l":26.8634,"n":1123,"o":26.91,"t":"2026-09-30T17:00:00Z","v":152071,"vw":26.88611},{"c":26.845,"h":26.875,"l":26.795,"n":1315,"o":26.875,"t":"2026-09-30T17:15:00Z","v":218749,"vw":26.82779},{"c":26.865,"h":26.865,"l":26.81,"n":1342,"o":26.845,"t":"2026-09-30T17:30:00Z","v":275668,"vw":26.833224},{"c":26.8401,"h":26.865,"l":26.79,"n":1560,"o":26.865,"t":"2026-09-30T17:45:00Z","v":257235,"vw":26.825629},{"c":26.835,"h":26.85,"l":26.82,"n":1155,"o":26.84,"t":"2026-09-30T18:00:00Z","v":174745,"vw":26.834836},{"c":26.81,"h":26.8399,"l":26.765,"n":1337,"o":26.83,"t":"2026-09-30T18:15:00Z","v":215260,"vw":26.807677},{"c":26.855,"h":26.86,"l":26.7934,"n":1239,"o":26.8107,"t":"2026-09-30T18:30:00Z","v":212049,"vw":26.816033},{"c":26.855,"h":26.86,"l":26.8,"n":1333,"o":26.855,"t":"2026-09-30T18:45:00Z","v":202753,"vw":26.82547},{"c":26.91,"h":26.93,"l":26.83,"n":1766,"o":26.855,"t":"2026-09-30T19:00:00Z","v":307999,"vw":26.870658},{"c":26.915,"h":26.945,"l":26.9,"n":1838,"o":26.905,"t":"2026-09-30T19:15:00Z","v":363388,"vw":26.921752},{"c":26.935,"h":26.945,"l":26.885,"n":2364,"o":26.915,"t":"2026-09-30T19:30:00Z","v":462916,"vw":26.918457},{"c":26.88,"h":26.95,"l":26.87,"n":6325,"o":26.93,"t":"2026-09-30T19:45:00Z","v":1012798,"vw":26.904482},{"c":26.88,"h":26.88,"l":26.88,"n":109,"o":26.88,"t":"2026-09-30T20:00:00Z","v":2367286,"vw":26.88},{"c":26.88,"h":26.88,"l":26.8,"n":6,"o":26.8,"t":"2026-10-01T08:30:00Z","v":300,"vw":26.838698},{"c":26.75,"h":26.78,"l":26.75,"n":16,"o":26.77,"t":"2026-10-01T13:15:00Z","v":2544,"vw":26.762246},{"c":26.379,"h":26.83,"l":26.37,"n":2924,"o":26.8,"t":"2026-10-01T13:30:00Z","v":515440,"vw":26.664113},{"c":26.34,"h":26.5,"l":26.315,"n":3307,"o":26.375,"t":"2026-10-01T13:45:00Z","v":344877,"vw":26.408686},{"c":26.21,"h":26.38,"l":26.14,"n":3568,"o":26.35,"t":"2026-10-01T14:00:00Z","v":382757,"vw":26.232335},{"c":26.215,"h":26.285,"l":26.185,"n":2871,"o":26.215,"t":"2026-10-01T14:15:00Z","v":289399,"vw":26.223919},{"c":26.325,"h":26.35,"l":26.21,"n":2407,"o":26.22,"t":"2026-10-01T14:30:00Z","v":250302,"vw":26.270998},{"c":26.295,"h":26.3701,"l":26.24,"n":2575,"o":26.325,"t":"2026-10-01T14:45:00Z","v":272167,"vw":26.305972},{"c":26.2483,"h":26.3099,"l":26.2,"n":2470,"o":26.295,"t":"2026-10-01T15:00:00Z","v":224975,"vw":26.246571},{"c":26.27,"h":26.2975,"l":26.245,"n":1931,"o":26.25,"t":"2026-10-01T15:15:00Z","v":164739,"vw":26.27097},{"c":26.35,"h":26.36,"l":26.215,"n":2283,"o":26.265,"t":"2026-10-01T15:30:00Z","v":254589,"vw":26.289186},{"c":26.485,"h":26.485,"l":26.345,"n":1916,"o":26.36,"t":"2026-10-01T15:45:00Z","v":216785,"vw":26.418976},{"c":26.535,"h":26.56,"l":26.4738,"n":2198,"o":26.495,"t":"2026-10-01T16:00:00Z","v":330213,"vw":26.516577},{"c":26.62,"h":26.635,"l":26.525,"n":2102,"o":26.5399,"t":"2026-10-01T16:15:00Z","v":211973,"vw":26.589461},{"c":26.665,"h":26.685,"l":26.61,"n":1851,"o":26.615,"t":"2026-10-01T16:30:00Z","v":211546,"vw":26.661692},{"c":26.645,"h":26.67,"l":26.605,"n":1859,"o":26.665,"t":"2026-10-01T16:45:00Z","v":195885,"vw":26.636121},{"c":26.595,"h":26.67,"l":26.5831,"n":1951,"o":26.645,"t":"2026-10-01T17:00:00Z","v":255717,"vw":26.623511},{"c":26.6365,"h":26.695,"l":26.585,"n":2548,"o":26.595,"t":"2026-10-01T17:15:00Z","v":457404,"vw":26.647248},{"c":26.645,"h":26.6999,"l":26.635,"n":3022,"o":26.64,"t":"2026-10-01T17:30:00Z","v":540183,"vw":26.668344},{"c":26.655,"h":26.68,"l":26.615,"n":2355,"o":26.645,"t":"2026-10-01T17:45:00Z","v":365096,"vw":26.645158},{"c":26.675,"h":26.675,"l":26.605,"n":2102,"o":26.655,"t":"2026-10-01T18:00:00Z","v":294604,"vw":26.639193},{"c":26.6496,"h":26.685,"l":26.63,"n":1923,"o":26.675,"t":"2026-10-01T18:15:00Z","v":328908,"vw":26.660182},{"c":26.705,"h":26.735,"l":26.64,"n":2006,"o":26.645,"t":"2026-10-01T18:30:00Z","v":241753,"vw":26.698451},{"c":26.725,"h":26.725,"l":26.665,"n":2417,"o":26.705,"t":"2026-10-01T18:45:00Z","v":359387,"vw":26.686994},{"c":26.815,"h":26.815,"l":26.71,"n":2958,"o":26.725,"t":"2026-10-01T19:00:00Z","v":560442,"vw":26.767642},{"c":26.845,"h":26.85,"l":26.8,"n":2960,"o":26.815,"t":"2026-10-01T19:15:00Z","v":444888,"vw":26.827651},{"c":26.865,"h":26.91,"l":26.84,"n":4583,"o":26.845,"t":"2026-10-01T19:30:00Z","v":824169,"vw":26.873758},{"c":26.97,"h":27,"l":26.86,"n":8205,"o":26.86,"t":"2026-10-01T19:45:00Z","v":1266196,"vw":26.952016},{"c":27.08,"h":27.08,"l":26.96,"n":102,"o":26.965,"t":"2026-10-01T20:00:00Z","v":1800065,"vw":26.960035},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-01T20:30:00Z","v":210,"vw":27},{"c":26.9651,"h":26.9651,"l":26.9651,"n":1,"o":26.9651,"t":"2026-10-01T20:45:00Z","v":200,"vw":26.9651},{"c":26.6219,"h":26.6219,"l":26.6219,"n":1,"o":26.6219,"t":"2026-10-01T22:00:00Z","v":528,"vw":26.6219},{"c":27.12,"h":27.12,"l":27.12,"n":2,"o":27.12,"t":"2026-10-01T23:00:00Z","v":400,"vw":27.12},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-02T12:30:00Z","v":132,"vw":27.18},{"c":27.18,"h":27.215,"l":26.96,"n":3821,"o":26.99,"t":"2026-10-02T13:30:00Z","v":557447,"vw":27.142004},{"c":27.105,"h":27.29,"l":27.09,"n":2915,"o":27.185,"t":"2026-10-02T13:45:00Z","v":339489,"vw":27.182901},{"c":27.205,"h":27.24,"l":27.04,"n":3333,"o":27.1,"t":"2026-10-02T14:00:00Z","v":440666,"vw":27.180968},{"c":27.275,"h":27.3,"l":27.19,"n":2744,"o":27.205,"t":"2026-10-02T14:15:00Z","v":345720,"vw":27.259766},{"c":27.2262,"h":27.28,"l":27.195,"n":2609,"o":27.275,"t":"2026-10-02T14:30:00Z","v":323008,"vw":27.238483},{"c":27.25,"h":27.285,"l":27.205,"n":2192,"o":27.23,"t":"2026-10-02T14:45:00Z","v":265893,"vw":27.244677},{"c":27,"h":27.265,"l":26.985,"n":2816,"o":27.245,"t":"2026-10-02T15:00:00Z","v":363989,"vw":27.13284},{"c":27.08,"h":27.08,"l":26.945,"n":2341,"o":27,"t":"2026-10-02T15:15:00Z","v":220832,"vw":27.005381},{"c":27.105,"h":27.12,"l":27.055,"n":2545,"o":27.075,"t":"2026-10-02T15:30:00Z","v":242244,"vw":27.0992},{"c":27.115,"h":27.13,"l":27.08,"n":2328,"o":27.1,"t":"2026-10-02T15:45:00Z","v":301042,"vw":27.106684},{"c":27.1,"h":27.13,"l":27.025,"n":1784,"o":27.115,"t":"2026-10-02T16:00:00Z","v":289882,"vw":27.075491},{"c":27.0989,"h":27.12,"l":27.07,"n":1413,"o":27.095,"t":"2026-10-02T16:15:00Z","v":205314,"vw":27.099573},{"c":27.08,"h":27.115,"l":27.04,"n":1683,"o":27.1,"t":"2026-10-02T16:30:00Z","v":229776,"vw":27.069388},{"c":27.13,"h":27.155,"l":27.07,"n":1579,"o":27.08,"t":"2026-10-02T16:45:00Z","v":237753,"vw":27.117327},{"c":27.15,"h":27.18,"l":27.13,"n":1959,"o":27.135,"t":"2026-10-02T17:00:00Z","v":261429,"vw":27.152695},{"c":27.09,"h":27.16,"l":27.065,"n":2059,"o":27.15,"t":"2026-10-02T17:15:00Z","v":317538,"vw":27.106119},{"c":27.085,"h":27.12,"l":27.0601,"n":1786,"o":27.085,"t":"2026-10-02T17:30:00Z","v":264495,"vw":27.094888},{"c":27.055,"h":27.09,"l":27.03,"n":1509,"o":27.09,"t":"2026-10-02T17:45:00Z","v":181919,"vw":27.063869},{"c":27.11,"h":27.11,"l":27.05,"n":1709,"o":27.055,"t":"2026-10-02T18:00:00Z","v":304557,"vw":27.073558},{"c":27.1,"h":27.11,"l":27.07,"n":1736,"o":27.11,"t":"2026-10-02T18:15:00Z","v":249624,"vw":27.085676},{"c":27.15,"h":27.15,"l":27.0816,"n":1765,"o":27.1,"t":"2026-10-02T18:30:00Z","v":294496,"vw":27.106444},{"c":27.12,"h":27.15,"l":27.1,"n":1727,"o":27.15,"t":"2026-10-02T18:45:00Z","v":307542,"vw":27.125125},{"c":27.125,"h":27.15,"l":27.114,"n":1735,"o":27.12,"t":"2026-10-02T19:00:00Z","v":258583,"vw":27.130869},{"c":27.1694,"h":27.185,"l":27.125,"n":1826,"o":27.125,"t":"2026-10-02T19:15:00Z","v":243942,"vw":27.157654},{"c":27.175,"h":27.195,"l":27.13,"n":2916,"o":27.1688,"t":"2026-10-02T19:30:00Z","v":436276,"vw":27.172382},{"c":27.1,"h":27.1895,"l":27.09,"n":6612,"o":27.17,"t":"2026-10-02T19:45:00Z","v":902992,"vw":27.129825},{"c":27.1,"h":27.11,"l":27.1,"n":82,"o":27.1,"t":"2026-10-02T20:00:00Z","v":1593139,"vw":27.100002},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-02T22:00:00Z","v":350,"vw":27.4},{"c":27.1,"h":27.1,"l":27.1,"n":3,"o":27.1,"t":"2026-10-05T11:00:00Z","v":197,"vw":27.1},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-05T11:15:00Z","v":926,"vw":27.15},{"c":27.005,"h":27.205,"l":26.96,"n":1803,"o":27.12,"t":"2026-10-05T13:30:00Z","v":255489,"vw":27.073959},{"c":26.92,"h":27.015,"l":26.87,"n":2585,"o":27.01,"t":"2026-10-05T13:45:00Z","v":272637,"vw":26.921249},{"c":27.06,"h":27.085,"l":26.89,"n":3197,"o":26.905,"t":"2026-10-05T14:00:00Z","v":351289,"vw":26.964039},{"c":27.195,"h":27.24,"l":27.06,"n":2894,"o":27.065,"t":"2026-10-05T14:15:00Z","v":310994,"vw":27.15404},{"c":27.115,"h":27.225,"l":27.085,"n":2477,"o":27.1999,"t":"2026-10-05T14:30:00Z","v":304221,"vw":27.151237},{"c":27.145,"h":27.155,"l":27.065,"n":1825,"o":27.12,"t":"2026-10-05T14:45:00Z","v":183024,"vw":27.112827},{"c":27.155,"h":27.16,"l":27.1,"n":1686,"o":27.15,"t":"2026-10-05T15:00:00Z","v":151072,"vw":27.13025},{"c":27.15,"h":27.165,"l":27.13,"n":1491,"o":27.155,"t":"2026-10-05T15:15:00Z","v":154645,"vw":27.144004},{"c":27.205,"h":27.21,"l":27.12,"n":1725,"o":27.155,"t":"2026-10-05T15:30:00Z","v":253041,"vw":27.166204},{"c":27.215,"h":27.225,"l":27.17,"n":1639,"o":27.2,"t":"2026-10-05T15:45:00Z","v":219268,"vw":27.192958},{"c":27.25,"h":27.25,"l":27.16,"n":1500,"o":27.21,"t":"2026-10-05T16:00:00Z","v":229237,"vw":27.199854},{"c":27.2292,"h":27.255,"l":27.205,"n":1509,"o":27.245,"t":"2026-10-05T16:15:00Z","v":363079,"vw":27.239764},{"c":27.2652,"h":27.28,"l":27.205,"n":1391,"o":27.225,"t":"2026-10-05T16:30:00Z","v":241467,"vw":27.244046},{"c":27.29,"h":27.295,"l":27.255,"n":1373,"o":27.265,"t":"2026-10-05T16:45:00Z","v":343869,"vw":27.279211},{"c":27.2899,"h":27.29,"l":27.245,"n":1099,"o":27.29,"t":"2026-10-05T17:00:00Z","v":140315,"vw":27.266016},{"c":27.32,"h":27.32,"l":27.28,"n":1782,"o":27.285,"t":"2026-10-05T17:15:00Z","v":344579,"vw":27.29481},{"c":27.335,"h":27.355,"l":27.28,"n":2090,"o":27.315,"t":"2026-10-05T17:30:00Z","v":372564,"vw":27.321958},{"c":27.305,"h":27.34,"l":27.2825,"n":1311,"o":27.34,"t":"2026-10-05T17:45:00Z","v":225360,"vw":27.306395},{"c":27.275,"h":27.326,"l":27.25,"n":2106,"o":27.31,"t":"2026-10-05T18:00:00Z","v":497792,"vw":27.275778},{"c":27.29,"h":27.3,"l":27.26,"n":1577,"o":27.275,"t":"2026-10-05T18:15:00Z","v":258647,"vw":27.279748},{"c":27.24,"h":27.31,"l":27.24,"n":2257,"o":27.29,"t":"2026-10-05T18:30:00Z","v":462767,"vw":27.270596},{"c":27.235,"h":27.25,"l":27.2,"n":1825,"o":27.245,"t":"2026-10-05T18:45:00Z","v":323664,"vw":27.229213},{"c":27.29,"h":27.29,"l":27.23,"n":1789,"o":27.235,"t":"2026-10-05T19:00:00Z","v":320249,"vw":27.260521},{"c":27.245,"h":27.29,"l":27.23,"n":2306,"o":27.29,"t":"2026-10-05T19:15:00Z","v":410579,"vw":27.260319},{"c":27.185,"h":27.245,"l":27.16,"n":3413,"o":27.245,"t":"2026-10-05T19:30:00Z","v":639084,"vw":27.186615},{"c":27.085,"h":27.185,"l":27.02,"n":6258,"o":27.18,"t":"2026-10-05T19:45:00Z","v":915230,"vw":27.08378},{"c":27.07,"h":27.085,"l":27.07,"n":125,"o":27.085,"t":"2026-10-05T20:00:00Z","v":1541654,"vw":27.070098},{"c":27.205,"h":27.28,"l":27,"n":2070,"o":27.19,"t":"2026-10-06T13:30:00Z","v":267869,"vw":27.206979},{"c":27.3,"h":27.31,"l":27.19,"n":1966,"o":27.205,"t":"2026-10-06T13:45:00Z","v":217406,"vw":27.259006},{"c":27.345,"h":27.405,"l":27.285,"n":2707,"o":27.305,"t":"2026-10-06T14:00:00Z","v":330075,"vw":27.365578},{"c":27.25,"h":27.355,"l":27.225,"n":1998,"o":27.345,"t":"2026-10-06T14:15:00Z","v":183815,"vw":27.284186},{"c":27.205,"h":27.29,"l":27.2046,"n":1703,"o":27.25,"t":"2026-10-06T14:30:00Z","v":196706,"vw":27.255167},{"c":27.245,"h":27.28,"l":27.2,"n":1929,"o":27.205,"t":"2026-10-06T14:45:00Z","v":223771,"vw":27.247093},{"c":27.255,"h":27.2891,"l":27.19,"n":2056,"o":27.25,"t":"2026-10-06T15:00:00Z","v":225466,"vw":27.242898},{"c":27.2702,"h":27.29,"l":27.225,"n":2360,"o":27.26,"t":"2026-10-06T15:15:00Z","v":316935,"vw":27.256245},{"c":27.24,"h":27.27,"l":27.21,"n":1708,"o":27.27,"t":"2026-10-06T15:30:00Z","v":220358,"vw":27.237824},{"c":27.2337,"h":27.245,"l":27.215,"n":1507,"o":27.24,"t":"2026-10-06T15:45:00Z","v":178240,"vw":27.23391},{"c":27.215,"h":27.2351,"l":27.2,"n":1506,"o":27.235,"t":"2026-10-06T16:00:00Z","v":228733,"vw":27.220589},{"c":27.145,"h":27.215,"l":27.135,"n":1338,"o":27.215,"t":"2026-10-06T16:15:00Z","v":183465,"vw":27.181742},{"c":27.155,"h":27.17,"l":27.1324,"n":1297,"o":27.145,"t":"2026-10-06T16:30:00Z","v":204637,"vw":27.155242},{"c":27.12,"h":27.16,"l":27.105,"n":1338,"o":27.155,"t":"2026-10-06T16:45:00Z","v":198742,"vw":27.127686},{"c":27.105,"h":27.13,"l":27.075,"n":1227,"o":27.115,"t":"2026-10-06T17:00:00Z","v":132624,"vw":27.106552},{"c":27.085,"h":27.11,"l":27.055,"n":1802,"o":27.1,"t":"2026-10-06T17:15:00Z","v":357062,"vw":27.081736},{"c":27.075,"h":27.095,"l":27.05,"n":1753,"o":27.085,"t":"2026-10-06T17:30:00Z","v":416324,"vw":27.069565},{"c":27.07,"h":27.1,"l":27.06,"n":1430,"o":27.08,"t":"2026-10-06T17:45:00Z","v":310672,"vw":27.077411},{"c":27.055,"h":27.1,"l":27.05,"n":1187,"o":27.07,"t":"2026-10-06T18:00:00Z","v":243361,"vw":27.073408},{"c":26.995,"h":27.06,"l":26.995,"n":1249,"o":27.05,"t":"2026-10-06T18:15:00Z","v":227115,"vw":27.024612},{"c":27.01,"h":27.035,"l":26.99,"n":1502,"o":26.995,"t":"2026-10-06T18:30:00Z","v":301333,"vw":27.018786},{"c":27.045,"h":27.055,"l":27.005,"n":1612,"o":27.0101,"t":"2026-10-06T18:45:00Z","v":285565,"vw":27.026974},{"c":27.035,"h":27.06,"l":27.03,"n":1891,"o":27.045,"t":"2026-10-06T19:00:00Z","v":439959,"vw":27.048347},{"c":27.08,"h":27.09,"l":27.03,"n":2376,"o":27.035,"t":"2026-10-06T19:15:00Z","v":489136,"vw":27.064031},{"c":27.075,"h":27.11,"l":27.04,"n":2777,"o":27.085,"t":"2026-10-06T19:30:00Z","v":473307,"vw":27.074513},{"c":27.04,"h":27.0975,"l":27.01,"n":6916,"o":27.075,"t":"2026-10-06T19:45:00Z","v":1169130,"vw":27.049303},{"c":27.05,"h":27.05,"l":27.05,"n":85,"o":27.05,"t":"2026-10-06T20:00:00Z","v":1319577,"vw":27.05},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-10-06T21:15:00Z","v":1000,"vw":27.05},{"c":26.95,"h":26.95,"l":26.95,"n":5,"o":26.95,"t":"2026-10-07T11:30:00Z","v":200,"vw":26.95},{"c":26.9,"h":26.9,"l":26.87,"n":6,"o":26.9,"t":"2026-10-07T12:15:00Z","v":1634,"vw":26.898155},{"c":26.735,"h":26.88,"l":26.7,"n":3051,"o":26.84,"t":"2026-10-07T13:30:00Z","v":414798,"vw":26.784502},{"c":26.675,"h":26.78,"l":26.655,"n":1957,"o":26.74,"t":"2026-10-07T13:45:00Z","v":198811,"vw":26.719413},{"c":26.75,"h":26.81,"l":26.68,"n":1762,"o":26.68,"t":"2026-10-07T14:00:00Z","v":258730,"vw":26.739641},{"c":26.73,"h":26.7899,"l":26.73,"n":1681,"o":26.745,"t":"2026-10-07T14:15:00Z","v":146306,"vw":26.762261},{"c":26.73,"h":26.77,"l":26.6939,"n":1664,"o":26.73,"t":"2026-10-07T14:30:00Z","v":138449,"vw":26.729031},{"c":26.665,"h":26.745,"l":26.655,"n":1800,"o":26.735,"t":"2026-10-07T14:45:00Z","v":260942,"vw":26.681443},{"c":26.655,"h":26.71,"l":26.615,"n":1729,"o":26.665,"t":"2026-10-07T15:00:00Z","v":278834,"vw":26.6536},{"c":26.615,"h":26.655,"l":26.59,"n":1703,"o":26.6501,"t":"2026-10-07T15:15:00Z","v":310470,"vw":26.618085},{"c":26.615,"h":26.665,"l":26.585,"n":2040,"o":26.62,"t":"2026-10-07T15:30:00Z","v":341359,"vw":26.625172},{"c":26.7,"h":26.7062,"l":26.6041,"n":1424,"o":26.615,"t":"2026-10-07T15:45:00Z","v":240724,"vw":26.656496},{"c":26.7,"h":26.7199,"l":26.655,"n":1385,"o":26.695,"t":"2026-10-07T16:00:00Z","v":257757,"vw":26.689152},{"c":26.735,"h":26.74,"l":26.695,"n":1065,"o":26.695,"t":"2026-10-07T16:15:00Z","v":185515,"vw":26.717364},{"c":26.725,"h":26.74,"l":26.71,"n":1197,"o":26.7351,"t":"2026-10-07T16:30:00Z","v":190770,"vw":26.726352},{"c":26.725,"h":26.7657,"l":26.685,"n":1570,"o":26.73,"t":"2026-10-07T16:45:00Z","v":275173,"vw":26.721117},{"c":26.765,"h":26.765,"l":26.6935,"n":1660,"o":26.72,"t":"2026-10-07T17:00:00Z","v":257819,"vw":26.734583},{"c":26.7867,"h":26.82,"l":26.76,"n":1501,"o":26.765,"t":"2026-10-07T17:15:00Z","v":212742,"vw":26.78026},{"c":26.7423,"h":26.7977,"l":26.73,"n":1634,"o":26.78,"t":"2026-10-07T17:30:00Z","v":282417,"vw":26.754035},{"c":26.705,"h":26.76,"l":26.7,"n":1695,"o":26.74,"t":"2026-10-07T17:45:00Z","v":247201,"vw":26.733504},{"c":26.685,"h":26.72,"l":26.675,"n":1675,"o":26.7,"t":"2026-10-07T18:00:00Z","v":339673,"vw":26.691828},{"c":26.7,"h":26.7,"l":26.67,"n":1354,"o":26.6849,"t":"2026-10-07T18:15:00Z","v":209240,"vw":26.685669},{"c":26.725,"h":26.73,"l":26.6844,"n":1515,"o":26.695,"t":"2026-10-07T18:30:00Z","v":260959,"vw":26.701453},{"c":26.725,"h":26.7557,"l":26.715,"n":1500,"o":26.73,"t":"2026-10-07T18:45:00Z","v":237711,"vw":26.737065},{"c":26.705,"h":26.77,"l":26.7018,"n":1856,"o":26.725,"t":"2026-10-07T19:00:00Z","v":262466,"vw":26.7357},{"c":26.75,"h":26.76,"l":26.685,"n":2056,"o":26.705,"t":"2026-10-07T19:15:00Z","v":328406,"vw":26.724512},{"c":26.735,"h":26.755,"l":26.715,"n":2281,"o":26.75,"t":"2026-10-07T19:30:00Z","v":308342,"vw":26.73722},{"c":26.695,"h":26.74,"l":26.665,"n":6982,"o":26.73,"t":"2026-10-07T19:45:00Z","v":1060355,"vw":26.694274},{"c":26.7,"h":26.7,"l":26.69,"n":81,"o":26.69,"t":"2026-10-07T20:00:00Z","v":1220800,"vw":26.699993},{"c":26.63,"h":26.63,"l":26.63,"n":1,"o":26.63,"t":"2026-10-07T21:00:00Z","v":100,"vw":26.63},{"c":26.9839,"h":26.9839,"l":26.9839,"n":1,"o":26.9839,"t":"2026-10-07T21:30:00Z","v":500,"vw":26.9839},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-10-08T11:00:00Z","v":1045,"vw":26.56},{"c":26.55,"h":26.75,"l":26.55,"n":10,"o":26.75,"t":"2026-10-08T13:15:00Z","v":2012,"vw":26.646458},{"c":26.61,"h":26.65,"l":26.48,"n":1474,"o":26.48,"t":"2026-10-08T13:30:00Z","v":231570,"vw":26.530825},{"c":26.67,"h":26.735,"l":26.61,"n":3308,"o":26.61,"t":"2026-10-08T13:45:00Z","v":486128,"vw":26.685951},{"c":26.655,"h":26.7,"l":26.635,"n":1867,"o":26.68,"t":"2026-10-08T14:00:00Z","v":284223,"vw":26.676207},{"c":26.5701,"h":26.675,"l":26.535,"n":1587,"o":26.655,"t":"2026-10-08T14:15:00Z","v":123781,"vw":26.611084},{"c":26.54,"h":26.61,"l":26.53,"n":2050,"o":26.575,"t":"2026-10-08T14:30:00Z","v":337900,"vw":26.559636},{"c":26.465,"h":26.555,"l":26.46,"n":2283,"o":26.55,"t":"2026-10-08T14:45:00Z","v":275919,"vw":26.50316},{"c":26.435,"h":26.53,"l":26.43,"n":1826,"o":26.465,"t":"2026-10-08T15:00:00Z","v":342023,"vw":26.496161},{"c":26.46,"h":26.47,"l":26.4008,"n":2672,"o":26.435,"t":"2026-10-08T15:15:00Z","v":454235,"vw":26.434603},{"c":26.515,"h":26.52,"l":26.445,"n":2096,"o":26.455,"t":"2026-10-08T15:30:00Z","v":430121,"vw":26.491136},{"c":26.4899,"h":26.53,"l":26.475,"n":1896,"o":26.515,"t":"2026-10-08T15:45:00Z","v":338528,"vw":26.500568},{"c":26.54,"h":26.545,"l":26.475,"n":2318,"o":26.485,"t":"2026-10-08T16:00:00Z","v":610445,"vw":26.505491},{"c":26.5231,"h":26.645,"l":26.505,"n":3534,"o":26.545,"t":"2026-10-08T16:15:00Z","v":685805,"vw":26.565938},{"c":26.545,"h":26.5675,"l":26.495,"n":1861,"o":26.525,"t":"2026-10-08T16:30:00Z","v":316560,"vw":26.518959},{"c":26.735,"h":26.755,"l":26.53,"n":2426,"o":26.54,"t":"2026-10-08T16:45:00Z","v":391538,"vw":26.647466},{"c":26.815,"h":26.82,"l":26.7223,"n":2364,"o":26.735,"t":"2026-10-08T17:00:00Z","v":302845,"vw":26.760582},{"c":26.83,"h":26.92,"l":26.785,"n":2425,"o":26.8,"t":"2026-10-08T17:15:00Z","v":313492,"vw":26.856907},{"c":26.906,"h":26.915,"l":26.825,"n":2810,"o":26.835,"t":"2026-10-08T17:30:00Z","v":465935,"vw":26.859331},{"c":26.865,"h":26.926,"l":26.83,"n":2651,"o":26.905,"t":"2026-10-08T17:45:00Z","v":429588,"vw":26.87546},{"c":26.925,"h":26.925,"l":26.87,"n":2088,"o":26.87,"t":"2026-10-08T18:00:00Z","v":330220,"vw":26.902005},{"c":26.8939,"h":26.965,"l":26.885,"n":3492,"o":26.925,"t":"2026-10-08T18:15:00Z","v":673876,"vw":26.938233},{"c":26.945,"h":26.98,"l":26.88,"n":2601,"o":26.895,"t":"2026-10-08T18:30:00Z","v":533849,"vw":26.940687},{"c":26.945,"h":26.98,"l":26.935,"n":2269,"o":26.945,"t":"2026-10-08T18:45:00Z","v":418825,"vw":26.95986},{"c":26.955,"h":26.98,"l":26.93,"n":1938,"o":26.95,"t":"2026-10-08T19:00:00Z","v":262687,"vw":26.949847},{"c":27.005,"h":27.04,"l":26.95,"n":3829,"o":26.955,"t":"2026-10-08T19:15:00Z","v":748844,"vw":26.997538},{"c":26.965,"h":27.0199,"l":26.93,"n":3479,"o":27.01,"t":"2026-10-08T19:30:00Z","v":599552,"vw":26.975976},{"c":27.065,"h":27.08,"l":26.965,"n":7671,"o":26.965,"t":"2026-10-08T19:45:00Z","v":1371605,"vw":27.041336},{"c":27.07,"h":27.07,"l":27.07,"n":66,"o":27.07,"t":"2026-10-08T20:00:00Z","v":1414651,"vw":27.07},{"c":26.835,"h":27,"l":26.81,"n":1639,"o":26.91,"t":"2026-10-09T13:30:00Z","v":357496,"vw":26.873233},{"c":26.92,"h":26.94,"l":26.805,"n":1897,"o":26.84,"t":"2026-10-09T13:45:00Z","v":273978,"vw":26.855128},{"c":26.895,"h":26.92,"l":26.85,"n":2001,"o":26.92,"t":"2026-10-09T14:00:00Z","v":196121,"vw":26.880801},{"c":26.955,"h":26.96,"l":26.89,"n":1806,"o":26.895,"t":"2026-10-09T14:15:00Z","v":206197,"vw":26.939283},{"c":26.8996,"h":26.955,"l":26.85,"n":1539,"o":26.955,"t":"2026-10-09T14:30:00Z","v":224849,"vw":26.892879},{"c":26.945,"h":27,"l":26.8999,"n":1765,"o":26.8999,"t":"2026-10-09T14:45:00Z","v":332961,"vw":26.953874},{"c":27.0078,"h":27.015,"l":26.925,"n":2033,"o":26.95,"t":"2026-10-09T15:00:00Z","v":336364,"vw":26.971312},{"c":26.9358,"h":27.015,"l":26.9105,"n":1809,"o":27.005,"t":"2026-10-09T15:15:00Z","v":314200,"vw":26.968589},{"c":26.89,"h":26.935,"l":26.855,"n":1677,"o":26.9339,"t":"2026-10-09T15:30:00Z","v":298238,"vw":26.895851},{"c":26.935,"h":26.94,"l":26.87,"n":1367,"o":26.88,"t":"2026-10-09T15:45:00Z","v":184629,"vw":26.90284},{"c":26.94,"h":26.96,"l":26.925,"n":1234,"o":26.935,"t":"2026-10-09T16:00:00Z","v":126197,"vw":26.940805},{"c":26.95,"h":26.9701,"l":26.94,"n":1541,"o":26.94,"t":"2026-10-09T16:15:00Z","v":191935,"vw":26.957598},{"c":26.97,"h":26.97,"l":26.935,"n":1263,"o":26.9501,"t":"2026-10-09T16:30:00Z","v":162198,"vw":26.954942},{"c":26.99,"h":26.99,"l":26.925,"n":1322,"o":26.965,"t":"2026-10-09T16:45:00Z","v":402786,"vw":26.954778},{"c":26.96,"h":26.995,"l":26.96,"n":1048,"o":26.985,"t":"2026-10-09T17:00:00Z","v":164974,"vw":26.982908},{"c":26.97,"h":26.98,"l":26.94,"n":1222,"o":26.965,"t":"2026-10-09T17:15:00Z","v":178200,"vw":26.959446},{"c":26.99,"h":26.99,"l":26.935,"n":1250,"o":26.97,"t":"2026-10-09T17:30:00Z","v":169840,"vw":26.954818},{"c":26.985,"h":26.985,"l":26.965,"n":935,"o":26.985,"t":"2026-10-09T17:45:00Z","v":115326,"vw":26.975634},{"c":26.965,"h":26.99,"l":26.9601,"n":1301,"o":26.985,"t":"2026-10-09T18:00:00Z","v":182375,"vw":26.977978},{"c":26.97,"h":26.98,"l":26.95,"n":1141,"o":26.965,"t":"2026-10-09T18:15:00Z","v":119926,"vw":26.96604},{"c":26.945,"h":26.975,"l":26.94,"n":1355,"o":26.975,"t":"2026-10-09T18:30:00Z","v":166223,"vw":26.957288},{"c":27.035,"h":27.04,"l":26.935,"n":1807,"o":26.945,"t":"2026-10-09T18:45:00Z","v":260674,"vw":26.988401},{"c":27.06,"h":27.075,"l":27.025,"n":2246,"o":27.03,"t":"2026-10-09T19:00:00Z","v":427521,"vw":27.052653},{"c":27.095,"h":27.11,"l":27.04,"n":2707,"o":27.058,"t":"2026-10-09T19:15:00Z","v":524078,"vw":27.08877},{"c":27.065,"h":27.11,"l":27.06,"n":3960,"o":27.09,"t":"2026-10-09T19:30:00Z","v":744756,"vw":27.086408},{"c":27.045,"h":27.065,"l":26.9825,"n":6387,"o":27.065,"t":"2026-10-09T19:45:00Z","v":1063348,"vw":27.033297},{"c":27.03,"h":27.03,"l":27.03,"n":69,"o":27.03,"t":"2026-10-09T20:00:00Z","v":2068122,"vw":27.03},{"c":27.09,"h":27.09,"l":27.09,"n":2,"o":27.09,"t":"2026-10-09T21:30:00Z","v":105,"vw":27.09},{"c":26.9951,"h":26.9951,"l":26.9951,"n":1,"o":26.9951,"t":"2026-10-12T12:30:00Z","v":500,"vw":26.9951},{"c":27.04,"h":27.04,"l":27.04,"n":2,"o":27.04,"t":"2026-10-12T13:00:00Z","v":275,"vw":27.04},{"c":27.05,"h":27.05,"l":27.03,"n":5,"o":27.05,"t":"2026-10-12T13:15:00Z","v":856,"vw":27.044159},{"c":27.14,"h":27.27,"l":27.08,"n":1741,"o":27.08,"t":"2026-10-12T13:30:00Z","v":306921,"vw":27.162581},{"c":27.125,"h":27.16,"l":27.05,"n":1554,"o":27.15,"t":"2026-10-12T13:45:00Z","v":211002,"vw":27.120788},{"c":27.27,"h":27.325,"l":27.115,"n":1867,"o":27.12,"t":"2026-10-12T14:00:00Z","v":238284,"vw":27.2151},{"c":27.265,"h":27.2878,"l":27.215,"n":1895,"o":27.265,"t":"2026-10-12T14:15:00Z","v":237369,"vw":27.251911},{"c":27.35,"h":27.385,"l":27.265,"n":2363,"o":27.2681,"t":"2026-10-12T14:30:00Z","v":305555,"vw":27.342599},{"c":27.37,"h":27.41,"l":27.335,"n":2645,"o":27.355,"t":"2026-10-12T14:45:00Z","v":411278,"vw":27.371748},{"c":27.375,"h":27.405,"l":27.32,"n":2693,"o":27.375,"t":"2026-10-12T15:00:00Z","v":418946,"vw":27.363495},{"c":27.435,"h":27.44,"l":27.35,"n":2153,"o":27.375,"t":"2026-10-12T15:15:00Z","v":305123,"vw":27.387622},{"c":27.495,"h":27.4992,"l":27.425,"n":2204,"o":27.436,"t":"2026-10-12T15:30:00Z","v":296115,"vw":27.46742},{"c":27.495,"h":27.5,"l":27.45,"n":2037,"o":27.495,"t":"2026-10-12T15:45:00Z","v":330808,"vw":27.479324},{"c":27.455,"h":27.525,"l":27.445,"n":2048,"o":27.495,"t":"2026-10-12T16:00:00Z","v":311130,"vw":27.489292},{"c":27.455,"h":27.48,"l":27.435,"n":1662,"o":27.455,"t":"2026-10-12T16:15:00Z","v":244535,"vw":27.458096},{"c":27.475,"h":27.48,"l":27.435,"n":2121,"o":27.4501,"t":"2026-10-12T16:30:00Z","v":369481,"vw":27.460225},{"c":27.535,"h":27.54,"l":27.47,"n":1838,"o":27.47,"t":"2026-10-12T16:45:00Z","v":296572,"vw":27.496308},{"c":27.53,"h":27.545,"l":27.5101,"n":2068,"o":27.535,"t":"2026-10-12T17:00:00Z","v":359396,"vw":27.529242},{"c":27.495,"h":27.55,"l":27.49,"n":2067,"o":27.53,"t":"2026-10-12T17:15:00Z","v":277407,"vw":27.525406},{"c":27.465,"h":27.5,"l":27.435,"n":1600,"o":27.5,"t":"2026-10-12T17:30:00Z","v":249228,"vw":27.462489},{"c":27.475,"h":27.49,"l":27.4345,"n":1583,"o":27.465,"t":"2026-10-12T17:45:00Z","v":217688,"vw":27.459052},{"c":27.445,"h":27.48,"l":27.435,"n":1519,"o":27.475,"t":"2026-10-12T18:00:00Z","v":229856,"vw":27.456225},{"c":27.44,"h":27.46,"l":27.43,"n":1454,"o":27.445,"t":"2026-10-12T18:15:00Z","v":225172,"vw":27.444015},{"c":27.45,"h":27.465,"l":27.435,"n":1350,"o":27.44,"t":"2026-10-12T18:30:00Z","v":229327,"vw":27.450059},{"c":27.455,"h":27.46,"l":27.425,"n":1556,"o":27.445,"t":"2026-10-12T18:45:00Z","v":253595,"vw":27.444075},{"c":27.435,"h":27.48,"l":27.425,"n":1969,"o":27.46,"t":"2026-10-12T19:00:00Z","v":376528,"vw":27.452691},{"c":27.42,"h":27.44,"l":27.4008,"n":2119,"o":27.435,"t":"2026-10-12T19:15:00Z","v":302597,"vw":27.420679},{"c":27.335,"h":27.43,"l":27.335,"n":2811,"o":27.42,"t":"2026-10-12T19:30:00Z","v":685984,"vw":27.377243},{"c":27.37,"h":27.38,"l":27.32,"n":6755,"o":27.34,"t":"2026-10-12T19:45:00Z","v":1578172,"vw":27.353312},{"c":27.37,"h":27.38,"l":27.37,"n":78,"o":27.38,"t":"2026-10-12T20:00:00Z","v":1236059,"vw":27.370018},{"c":27.2082,"h":27.2082,"l":27.2082,"n":1,"o":27.2082,"t":"2026-10-12T22:00:00Z","v":551,"vw":27.2082},{"c":27.55,"h":27.55,"l":27.54,"n":2,"o":27.54,"t":"2026-10-13T10:30:00Z","v":410,"vw":27.545},{"c":27.44,"h":27.44,"l":27.44,"n":2,"o":27.44,"t":"2026-10-13T11:00:00Z","v":216,"vw":27.44},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-13T12:15:00Z","v":185,"vw":27.6},{"c":27.39,"h":27.71,"l":27.375,"n":2590,"o":27.55,"t":"2026-10-13T13:30:00Z","v":447383,"vw":27.541399},{"c":27.14,"h":27.445,"l":27.125,"n":2140,"o":27.395,"t":"2026-10-13T13:45:00Z","v":215068,"vw":27.256374},{"c":27.075,"h":27.14,"l":26.96,"n":2061,"o":27.14,"t":"2026-10-13T14:00:00Z","v":196724,"vw":27.035096},{"c":27.165,"h":27.19,"l":27.045,"n":1993,"o":27.08,"t":"2026-10-13T14:15:00Z","v":198572,"vw":27.142525},{"c":27.145,"h":27.195,"l":27.085,"n":2038,"o":27.17,"t":"2026-10-13T14:30:00Z","v":227970,"vw":27.141318},{"c":27.12,"h":27.185,"l":27.12,"n":1957,"o":27.145,"t":"2026-10-13T14:45:00Z","v":317974,"vw":27.146807},{"c":27.155,"h":27.18,"l":27.12,"n":1840,"o":27.13,"t":"2026-10-13T15:00:00Z","v":256273,"vw":27.146324},{"c":27.145,"h":27.2,"l":27.12,"n":1705,"o":27.155,"t":"2026-10-13T15:15:00Z","v":248778,"vw":27.157569},{"c":27.155,"h":27.19,"l":27.1345,"n":1968,"o":27.145,"t":"2026-10-13T15:30:00Z","v":299621,"vw":27.156943},{"c":27.065,"h":27.16,"l":27.055,"n":1711,"o":27.155,"t":"2026-10-13T15:45:00Z","v":247382,"vw":27.10141},{"c":27.005,"h":27.065,"l":26.97,"n":1559,"o":27.065,"t":"2026-10-13T16:00:00Z","v":204542,"vw":27.020403},{"c":26.945,"h":27.025,"l":26.945,"n":1649,"o":27.01,"t":"2026-10-13T16:15:00Z","v":278587,"vw":27.001071},{"c":26.975,"h":26.98,"l":26.905,"n":2305,"o":26.94,"t":"2026-10-13T16:30:00Z","v":385275,"vw":26.941749},{"c":26.985,"h":27,"l":26.95,"n":1690,"o":26.975,"t":"2026-10-13T16:45:00Z","v":268520,"vw":26.978137},{"c":27.025,"h":27.04,"l":26.955,"n":1940,"o":26.98,"t":"2026-10-13T17:00:00Z","v":264404,"vw":26.992424},{"c":26.9999,"h":27.045,"l":26.995,"n":1648,"o":27.025,"t":"2026-10-13T17:15:00Z","v":223862,"vw":27.018024},{"c":27.005,"h":27.02,"l":26.985,"n":1636,"o":27,"t":"2026-10-13T17:30:00Z","v":234829,"vw":26.999817},{"c":26.945,"h":27.005,"l":26.93,"n":1477,"o":27.005,"t":"2026-10-13T17:45:00Z","v":209526,"vw":26.965178},{"c":26.925,"h":26.975,"l":26.915,"n":3142,"o":26.95,"t":"2026-10-13T18:00:00Z","v":518440,"vw":26.941837},{"c":26.9669,"h":26.9669,"l":26.9,"n":1872,"o":26.925,"t":"2026-10-13T18:15:00Z","v":293946,"vw":26.934826},{"c":27.01,"h":27.03,"l":26.9408,"n":2004,"o":26.965,"t":"2026-10-13T18:30:00Z","v":355639,"vw":26.985015},{"c":26.99,"h":27.02,"l":26.94,"n":2310,"o":27.005,"t":"2026-10-13T18:45:00Z","v":363678,"vw":26.969821},{"c":27.005,"h":27.025,"l":26.9749,"n":2062,"o":26.99,"t":"2026-10-13T19:00:00Z","v":280595,"vw":27.001086},{"c":27.0075,"h":27.02,"l":26.99,"n":2394,"o":27.005,"t":"2026-10-13T19:15:00Z","v":343914,"vw":27.004641},{"c":27.04,"h":27.06,"l":26.985,"n":3140,"o":27.005,"t":"2026-10-13T19:30:00Z","v":475256,"vw":27.027595},{"c":27,"h":27.085,"l":26.99,"n":6402,"o":27.045,"t":"2026-10-13T19:45:00Z","v":1001357,"vw":27.026327},{"c":27.06,"h":27.06,"l":27,"n":82,"o":27,"t":"2026-10-13T20:00:00Z","v":1725743,"vw":27.009939},{"c":27.03,"h":27.03,"l":27.03,"n":1,"o":27.03,"t":"2026-10-13T20:45:00Z","v":100,"vw":27.03},{"c":27.01,"h":27.01,"l":27.01,"n":1,"o":27.01,"t":"2026-10-14T08:00:00Z","v":212,"vw":27.01},{"c":26.84,"h":26.91,"l":26.84,"n":20,"o":26.91,"t":"2026-10-14T12:30:00Z","v":2203,"vw":26.890408},{"c":26.69,"h":26.69,"l":26.68,"n":2,"o":26.68,"t":"2026-10-14T12:45:00Z","v":255,"vw":26.683922},{"c":26.69,"h":26.69,"l":26.69,"n":3,"o":26.69,"t":"2026-10-14T13:15:00Z","v":296,"vw":26.69},{"c":26.62,"h":26.73,"l":26.56,"n":1696,"o":26.6,"t":"2026-10-14T13:30:00Z","v":277578,"vw":26.640543},{"c":26.585,"h":26.645,"l":26.49,"n":2335,"o":26.625,"t":"2026-10-14T13:45:00Z","v":260916,"vw":26.57884},{"c":26.585,"h":26.63,"l":26.51,"n":2852,"o":26.575,"t":"2026-10-14T14:00:00Z","v":262009,"vw":26.565594},{"c":26.7,"h":26.715,"l":26.55,"n":2474,"o":26.585,"t":"2026-10-14T14:15:00Z","v":249330,"vw":26.601479},{"c":26.735,"h":26.755,"l":26.675,"n":1620,"o":26.705,"t":"2026-10-14T14:30:00Z","v":167309,"vw":26.714613},{"c":26.74,"h":26.79,"l":26.675,"n":1921,"o":26.735,"t":"2026-10-14T14:45:00Z","v":245561,"vw":26.734162},{"c":26.68,"h":26.73,"l":26.655,"n":1861,"o":26.73,"t":"2026-10-14T15:00:00Z","v":217657,"vw":26.684694},{"c":26.735,"h":26.755,"l":26.68,"n":1530,"o":26.68,"t":"2026-10-14T15:15:00Z","v":238973,"vw":26.728949},{"c":26.7239,"h":26.78,"l":26.71,"n":2241,"o":26.735,"t":"2026-10-14T15:30:00Z","v":497916,"vw":26.751602},{"c":26.805,"h":26.81,"l":26.71,"n":1454,"o":26.725,"t":"2026-10-14T15:45:00Z","v":221132,"vw":26.767329},{"c":26.755,"h":26.8193,"l":26.745,"n":1329,"o":26.805,"t":"2026-10-14T16:00:00Z","v":197855,"vw":26.774214},{"c":26.74,"h":26.76,"l":26.675,"n":1574,"o":26.755,"t":"2026-10-14T16:15:00Z","v":230186,"vw":26.715683},{"c":26.67,"h":26.755,"l":26.67,"n":1597,"o":26.745,"t":"2026-10-14T16:30:00Z","v":253748,"vw":26.721751},{"c":26.645,"h":26.68,"l":26.62,"n":1527,"o":26.67,"t":"2026-10-14T16:45:00Z","v":229756,"vw":26.653649},{"c":26.635,"h":26.665,"l":26.61,"n":1711,"o":26.64,"t":"2026-10-14T17:00:00Z","v":295542,"vw":26.632837},{"c":26.655,"h":26.68,"l":26.625,"n":1617,"o":26.63,"t":"2026-10-14T17:15:00Z","v":194630,"vw":26.649821},{"c":26.6176,"h":26.675,"l":26.605,"n":1545,"o":26.65,"t":"2026-10-14T17:30:00Z","v":238255,"vw":26.63858},{"c":26.6114,"h":26.64,"l":26.595,"n":1593,"o":26.62,"t":"2026-10-14T17:45:00Z","v":260291,"vw":26.615087},{"c":26.625,"h":26.6359,"l":26.56,"n":1682,"o":26.6102,"t":"2026-10-14T18:00:00Z","v":277715,"vw":26.598276},{"c":26.685,"h":26.6899,"l":26.6,"n":1451,"o":26.625,"t":"2026-10-14T18:15:00Z","v":292182,"vw":26.64832},{"c":26.685,"h":26.695,"l":26.645,"n":1403,"o":26.685,"t":"2026-10-14T18:30:00Z","v":260364,"vw":26.675368},{"c":26.6965,"h":26.6965,"l":26.6501,"n":1680,"o":26.685,"t":"2026-10-14T18:45:00Z","v":313396,"vw":26.669284},{"c":26.745,"h":26.76,"l":26.67,"n":2059,"o":26.695,"t":"2026-10-14T19:00:00Z","v":502700,"vw":26.712142},{"c":26.785,"h":26.785,"l":26.74,"n":2243,"o":26.745,"t":"2026-10-14T19:15:00Z","v":416117,"vw":26.760785},{"c":26.87,"h":26.8757,"l":26.78,"n":3120,"o":26.78,"t":"2026-10-14T19:30:00Z","v":527195,"vw":26.81261},{"c":26.905,"h":26.91,"l":26.815,"n":7038,"o":26.87,"t":"2026-10-14T19:45:00Z","v":1137149,"vw":26.86655},{"c":26.89,"h":26.89,"l":26.89,"n":62,"o":26.89,"t":"2026-10-14T20:00:00Z","v":1343460,"vw":26.89},{"c":26.99,"h":26.99,"l":26.99,"n":4,"o":26.99,"t":"2026-10-14T23:45:00Z","v":248,"vw":26.99},{"c":26.68,"h":27.22,"l":26.68,"n":3,"o":27.22,"t":"2026-10-15T11:00:00Z","v":600,"vw":26.98916},{"c":26.916,"h":27.48,"l":26.8,"n":2882,"o":27.48,"t":"2026-10-15T13:30:00Z","v":416917,"vw":26.956798},{"c":27.09,"h":27.145,"l":26.8801,"n":3202,"o":26.91,"t":"2026-10-15T13:45:00Z","v":303497,"vw":27.057713},{"c":27.205,"h":27.235,"l":27.045,"n":3607,"o":27.1,"t":"2026-10-15T14:00:00Z","v":374688,"vw":27.153937},{"c":27.255,"h":27.265,"l":27.13,"n":2611,"o":27.205,"t":"2026-10-15T14:15:00Z","v":263262,"vw":27.192223},{"c":27.405,"h":27.44,"l":27.26,"n":3070,"o":27.26,"t":"2026-10-15T14:30:00Z","v":319604,"vw":27.375567},{"c":27.355,"h":27.415,"l":27.31,"n":2998,"o":27.4,"t":"2026-10-15T14:45:00Z","v":306138,"vw":27.376149},{"c":27.275,"h":27.425,"l":27.265,"n":3159,"o":27.355,"t":"2026-10-15T15:00:00Z","v":362529,"vw":27.344082},{"c":27.205,"h":27.295,"l":27.19,"n":2795,"o":27.275,"t":"2026-10-15T15:15:00Z","v":300688,"vw":27.250429},{"c":27.3,"h":27.32,"l":27.205,"n":2027,"o":27.205,"t":"2026-10-15T15:30:00Z","v":250701,"vw":27.269979},{"c":27.22,"h":27.335,"l":27.195,"n":2281,"o":27.3088,"t":"2026-10-15T15:45:00Z","v":399909,"vw":27.252925},{"c":27.21,"h":27.24,"l":27.175,"n":1809,"o":27.22,"t":"2026-10-15T16:00:00Z","v":334154,"vw":27.210157},{"c":27.26,"h":27.265,"l":27.195,"n":1749,"o":27.205,"t":"2026-10-15T16:15:00Z","v":286192,"vw":27.225222},{"c":27.28,"h":27.28,"l":27.2225,"n":1645,"o":27.25,"t":"2026-10-15T16:30:00Z","v":208378,"vw":27.253046},{"c":27.325,"h":27.325,"l":27.27,"n":1752,"o":27.28,"t":"2026-10-15T16:45:00Z","v":201890,"vw":27.292701},{"c":27.345,"h":27.3561,"l":27.3001,"n":2487,"o":27.32,"t":"2026-10-15T17:00:00Z","v":484347,"vw":27.32522},{"c":27.405,"h":27.405,"l":27.34,"n":1998,"o":27.345,"t":"2026-10-15T17:15:00Z","v":629203,"vw":27.380512},{"c":27.3483,"h":27.415,"l":27.345,"n":2428,"o":27.405,"t":"2026-10-15T17:30:00Z","v":691579,"vw":27.382276},{"c":27.32,"h":27.375,"l":27.3,"n":2087,"o":27.349,"t":"2026-10-15T17:45:00Z","v":395173,"vw":27.345404},{"c":27.305,"h":27.35,"l":27.28,"n":2916,"o":27.31,"t":"2026-10-15T18:00:00Z","v":906319,"vw":27.322372},{"c":27.315,"h":27.33,"l":27.28,"n":2096,"o":27.305,"t":"2026-10-15T18:15:00Z","v":421697,"vw":27.307533},{"c":27.2855,"h":27.33,"l":27.2855,"n":2386,"o":27.32,"t":"2026-10-15T18:30:00Z","v":451638,"vw":27.313576},{"c":27.33,"h":27.34,"l":27.28,"n":2647,"o":27.285,"t":"2026-10-15T18:45:00Z","v":505301,"vw":27.321442},{"c":27.425,"h":27.43,"l":27.32,"n":3007,"o":27.33,"t":"2026-10-15T19:00:00Z","v":532080,"vw":27.384983},{"c":27.4099,"h":27.45,"l":27.39,"n":3794,"o":27.43,"t":"2026-10-15T19:15:00Z","v":724530,"vw":27.423375},{"c":27.34,"h":27.445,"l":27.335,"n":4365,"o":27.405,"t":"2026-10-15T19:30:00Z","v":800974,"vw":27.39763},{"c":27.3,"h":27.365,"l":27.26,"n":10575,"o":27.335,"t":"2026-10-15T19:45:00Z","v":2060092,"vw":27.319923},{"c":27.31,"h":27.31,"l":27.3,"n":64,"o":27.3,"t":"2026-10-15T20:00:00Z","v":2140803,"vw":27.309999},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-10-15T21:45:00Z","v":100,"vw":27.35},{"c":27.85,"h":27.85,"l":27.31,"n":3,"o":27.31,"t":"2026-10-15T22:30:00Z","v":6579,"vw":27.802476},{"c":26.7521,"h":26.7521,"l":26.7521,"n":1,"o":26.7521,"t":"2026-10-15T23:45:00Z","v":4900,"vw":26.7521},{"c":27.8,"h":27.89,"l":27.8,"n":7,"o":27.89,"t":"2026-10-16T08:00:00Z","v":323,"vw":27.844335},{"c":27.4,"h":27.4,"l":27.4,"n":11,"o":27.4,"t":"2026-10-16T09:45:00Z","v":332,"vw":27.4},{"c":26.78,"h":27.39,"l":26.7554,"n":15,"o":27.3847,"t":"2026-10-16T10:00:00Z","v":1491,"vw":27.026991},{"c":27.49,"h":27.49,"l":27.49,"n":2,"o":27.49,"t":"2026-10-16T11:00:00Z","v":757,"vw":27.49},{"c":27.35,"h":27.5,"l":27.35,"n":13,"o":27.4,"t":"2026-10-16T11:15:00Z","v":1119,"vw":27.390021},{"c":27.5,"h":27.7,"l":27.5,"n":18,"o":27.64,"t":"2026-10-16T11:30:00Z","v":2418,"vw":27.590975},{"c":27.5,"h":27.59,"l":27.5,"n":45,"o":27.59,"t":"2026-10-16T11:45:00Z","v":2728,"vw":27.508523},{"c":27.18,"h":27.34,"l":27.18,"n":20,"o":27.34,"t":"2026-10-16T12:00:00Z","v":602,"vw":27.221344},{"c":27.59,"h":27.59,"l":27.59,"n":13,"o":27.59,"t":"2026-10-16T12:15:00Z","v":1004,"vw":27.59},{"c":27.6482,"h":27.6482,"l":27.6482,"n":16,"o":27.6482,"t":"2026-10-16T12:30:00Z","v":417,"vw":27.6482},{"c":27.646,"h":27.646,"l":27.646,"n":1,"o":27.646,"t":"2026-10-16T12:45:00Z","v":2000,"vw":27.646},{"c":28,"h":28.22,"l":27.53,"n":156,"o":27.54,"t":"2026-10-16T13:15:00Z","v":29243,"vw":28.056118},{"c":27.9425,"h":28.155,"l":27.47,"n":12115,"o":27.89,"t":"2026-10-16T13:30:00Z","v":2618105,"vw":27.924793},{"c":27.85,"h":28,"l":27.84,"n":6757,"o":27.94,"t":"2026-10-16T13:45:00Z","v":746112,"vw":27.937162},{"c":27.69,"h":27.9,"l":27.62,"n":9968,"o":27.85,"t":"2026-10-16T14:00:00Z","v":1954413,"vw":27.746849},{"c":27.87,"h":27.995,"l":27.67,"n":8854,"o":27.69,"t":"2026-10-16T14:15:00Z","v":1367528,"vw":27.845619},{"c":27.617,"h":27.875,"l":27.565,"n":7863,"o":27.865,"t":"2026-10-16T14:30:00Z","v":1179480,"vw":27.687993},{"c":27.65,"h":27.695,"l":27.53,"n":5089,"o":27.62,"t":"2026-10-16T14:45:00Z","v":687932,"vw":27.62375},{"c":27.835,"h":27.85,"l":27.65,"n":3928,"o":27.655,"t":"2026-10-16T15:00:00Z","v":630265,"vw":27.786122},{"c":27.8004,"h":27.89,"l":27.75,"n":3608,"o":27.84,"t":"2026-10-16T15:15:00Z","v":600949,"vw":27.814635},{"c":27.675,"h":27.85,"l":27.655,"n":3283,"o":27.805,"t":"2026-10-16T15:30:00Z","v":481979,"vw":27.752751},{"c":27.52,"h":27.71,"l":27.5009,"n":3080,"o":27.68,"t":"2026-10-16T15:45:00Z","v":433329,"vw":27.604688},{"c":27.435,"h":27.53,"l":27.42,"n":2455,"o":27.515,"t":"2026-10-16T16:00:00Z","v":378729,"vw":27.472614},{"c":27.39,"h":27.485,"l":27.37,"n":3138,"o":27.435,"t":"2026-10-16T16:15:00Z","v":478439,"vw":27.440288},{"c":27.4,"h":27.425,"l":27.365,"n":2401,"o":27.3803,"t":"2026-10-16T16:30:00Z","v":286980,"vw":27.402738},{"c":27.365,"h":27.41,"l":27.32,"n":2818,"o":27.4,"t":"2026-10-16T16:45:00Z","v":382644,"vw":27.353599},{"c":27.25,"h":27.3799,"l":27.21,"n":3580,"o":27.365,"t":"2026-10-16T17:00:00Z","v":475655,"vw":27.27892},{"c":27.415,"h":27.445,"l":27.25,"n":4313,"o":27.25,"t":"2026-10-16T17:15:00Z","v":742907,"vw":27.34064},{"c":27.385,"h":27.42,"l":27.3501,"n":3497,"o":27.415,"t":"2026-10-16T17:30:00Z","v":471018,"vw":27.383128},{"c":27.34,"h":27.3801,"l":27.3,"n":3236,"o":27.38,"t":"2026-10-16T17:45:00Z","v":633259,"vw":27.340401},{"c":27.345,"h":27.355,"l":27.27,"n":3859,"o":27.3442,"t":"2026-10-16T18:00:00Z","v":676854,"vw":27.311804},{"c":27.345,"h":27.375,"l":27.325,"n":2906,"o":27.345,"t":"2026-10-16T18:15:00Z","v":505745,"vw":27.350277},{"c":27.37,"h":27.44,"l":27.32,"n":3710,"o":27.345,"t":"2026-10-16T18:30:00Z","v":658906,"vw":27.385709},{"c":27.385,"h":27.48,"l":27.37,"n":3486,"o":27.3752,"t":"2026-10-16T18:45:00Z","v":657926,"vw":27.415459},{"c":27.445,"h":27.46,"l":27.3801,"n":3435,"o":27.385,"t":"2026-10-16T19:00:00Z","v":583974,"vw":27.422113},{"c":27.475,"h":27.5,"l":27.435,"n":3578,"o":27.445,"t":"2026-10-16T19:15:00Z","v":675238,"vw":27.462642},{"c":27.475,"h":27.53,"l":27.44,"n":5290,"o":27.475,"t":"2026-10-16T19:30:00Z","v":1019804,"vw":27.483738},{"c":27.435,"h":27.58,"l":27.42,"n":14031,"o":27.48,"t":"2026-10-16T19:45:00Z","v":2867558,"vw":27.499516},{"c":27.45,"h":27.45,"l":27.43,"n":75,"o":27.435,"t":"2026-10-16T20:00:00Z","v":3728614,"vw":27.449964},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-16T20:15:00Z","v":100,"vw":27.49},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-19T09:30:00Z","v":200,"vw":27.6},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-19T11:30:00Z","v":181,"vw":27.66},{"c":27.66,"h":27.66,"l":27.66,"n":2,"o":27.66,"t":"2026-10-19T12:00:00Z","v":200,"vw":27.66},{"c":27.55,"h":27.55,"l":27.54,"n":3,"o":27.54,"t":"2026-10-19T12:30:00Z","v":1125,"vw":27.549091},{"c":27.46,"h":27.58,"l":27.46,"n":3,"o":27.58,"t":"2026-10-19T12:45:00Z","v":351,"vw":27.545714},{"c":27.48,"h":27.59,"l":27.12,"n":13,"o":27.58,"t":"2026-10-19T13:15:00Z","v":2000,"vw":27.483904},{"c":27.61,"h":27.68,"l":27.4,"n":3056,"o":27.4,"t":"2026-10-19T13:30:00Z","v":643689,"vw":27.562187},{"c":27.545,"h":27.625,"l":27.5,"n":5054,"o":27.61,"t":"2026-10-19T13:45:00Z","v":936955,"vw":27.557523},{"c":27.565,"h":27.58,"l":27.48,"n":3367,"o":27.54,"t":"2026-10-19T14:00:00Z","v":463690,"vw":27.534324},{"c":27.535,"h":27.615,"l":27.51,"n":3123,"o":27.575,"t":"2026-10-19T14:15:00Z","v":442351,"vw":27.561974},{"c":27.385,"h":27.57,"l":27.38,"n":3531,"o":27.55,"t":"2026-10-19T14:30:00Z","v":590590,"vw":27.471624},{"c":27.405,"h":27.41,"l":27.325,"n":3414,"o":27.385,"t":"2026-10-19T14:45:00Z","v":557768,"vw":27.375621},{"c":27.485,"h":27.485,"l":27.365,"n":3466,"o":27.405,"t":"2026-10-19T15:00:00Z","v":497996,"vw":27.404476},{"c":27.42,"h":27.4957,"l":27.39,"n":3179,"o":27.48,"t":"2026-10-19T15:15:00Z","v":415395,"vw":27.458584},{"c":27.375,"h":27.44,"l":27.355,"n":2237,"o":27.415,"t":"2026-10-19T15:30:00Z","v":337732,"vw":27.381433},{"c":27.35,"h":27.39,"l":27.33,"n":2120,"o":27.375,"t":"2026-10-19T15:45:00Z","v":264540,"vw":27.35851},{"c":27.225,"h":27.3562,"l":27.225,"n":3030,"o":27.35,"t":"2026-10-19T16:00:00Z","v":457791,"vw":27.261664},{"c":27.21,"h":27.26,"l":27.21,"n":2376,"o":27.225,"t":"2026-10-19T16:15:00Z","v":283402,"vw":27.230021},{"c":27.18,"h":27.215,"l":27.16,"n":2332,"o":27.215,"t":"2026-10-19T16:30:00Z","v":302352,"vw":27.183277},{"c":27.215,"h":27.22,"l":27.17,"n":2069,"o":27.185,"t":"2026-10-19T16:45:00Z","v":249518,"vw":27.188015},{"c":27.155,"h":27.21,"l":27.15,"n":2042,"o":27.21,"t":"2026-10-19T17:00:00Z","v":255614,"vw":27.171194},{"c":27.195,"h":27.195,"l":27.15,"n":1901,"o":27.155,"t":"2026-10-19T17:15:00Z","v":266606,"vw":27.177995},{"c":27.245,"h":27.25,"l":27.19,"n":2710,"o":27.195,"t":"2026-10-19T17:30:00Z","v":443801,"vw":27.208812},{"c":27.265,"h":27.29,"l":27.24,"n":2217,"o":27.245,"t":"2026-10-19T17:45:00Z","v":354983,"vw":27.2662},{"c":27.265,"h":27.28,"l":27.24,"n":2159,"o":27.265,"t":"2026-10-19T18:00:00Z","v":386935,"vw":27.257623},{"c":27.26,"h":27.29,"l":27.255,"n":2009,"o":27.265,"t":"2026-10-19T18:15:00Z","v":302489,"vw":27.273262},{"c":27.185,"h":27.27,"l":27.17,"n":2282,"o":27.265,"t":"2026-10-19T18:30:00Z","v":377824,"vw":27.208648},{"c":27.225,"h":27.23,"l":27.17,"n":2741,"o":27.185,"t":"2026-10-19T18:45:00Z","v":471084,"vw":27.190528},{"c":27.235,"h":27.26,"l":27.21,"n":2785,"o":27.225,"t":"2026-10-19T19:00:00Z","v":486001,"vw":27.233278},{"c":27.24,"h":27.26,"l":27.22,"n":3327,"o":27.24,"t":"2026-10-19T19:15:00Z","v":464999,"vw":27.23922},{"c":27.215,"h":27.26,"l":27.2,"n":3970,"o":27.24,"t":"2026-10-19T19:30:00Z","v":624067,"vw":27.234451},{"c":27.22,"h":27.235,"l":27.18,"n":10830,"o":27.21,"t":"2026-10-19T19:45:00Z","v":2309231,"vw":27.209601},{"c":27.49,"h":27.49,"l":27.2,"n":73,"o":27.225,"t":"2026-10-19T20:00:00Z","v":1771180,"vw":27.200581},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-19T20:15:00Z","v":1241,"vw":27.2},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-19T23:15:00Z","v":150,"vw":27.1},{"c":27.32,"h":27.32,"l":27.32,"n":1,"o":27.32,"t":"2026-10-20T08:45:00Z","v":100,"vw":27.32},{"c":27.245,"h":27.245,"l":27.245,"n":1,"o":27.245,"t":"2026-10-20T13:00:00Z","v":200,"vw":27.245},{"c":27.715,"h":27.74,"l":27.2,"n":3077,"o":27.25,"t":"2026-10-20T13:30:00Z","v":510245,"vw":27.517848},{"c":27.845,"h":27.935,"l":27.685,"n":3643,"o":27.725,"t":"2026-10-20T13:45:00Z","v":390912,"vw":27.846656},{"c":27.685,"h":27.88,"l":27.665,"n":3302,"o":27.85,"t":"2026-10-20T14:00:00Z","v":424367,"vw":27.744662},{"c":27.875,"h":27.905,"l":27.645,"n":2953,"o":27.69,"t":"2026-10-20T14:15:00Z","v":374817,"vw":27.767481},{"c":27.89,"h":27.92,"l":27.82,"n":2468,"o":27.88,"t":"2026-10-20T14:30:00Z","v":370807,"vw":27.858065},{"c":27.92,"h":27.95,"l":27.875,"n":2364,"o":27.89,"t":"2026-10-20T14:45:00Z","v":383819,"vw":27.903978},{"c":27.795,"h":27.93,"l":27.76,"n":3127,"o":27.925,"t":"2026-10-20T15:00:00Z","v":488048,"vw":27.830996},{"c":27.73,"h":27.83,"l":27.72,"n":1964,"o":27.8,"t":"2026-10-20T15:15:00Z","v":283040,"vw":27.785694},{"c":27.815,"h":27.83,"l":27.695,"n":2372,"o":27.735,"t":"2026-10-20T15:30:00Z","v":406331,"vw":27.758092},{"c":27.775,"h":27.815,"l":27.77,"n":1833,"o":27.815,"t":"2026-10-20T15:45:00Z","v":246906,"vw":27.792304},{"c":27.82,"h":27.825,"l":27.76,"n":1881,"o":27.7799,"t":"2026-10-20T16:00:00Z","v":285255,"vw":27.799157},{"c":27.78,"h":27.845,"l":27.765,"n":1920,"o":27.83,"t":"2026-10-20T16:15:00Z","v":295854,"vw":27.797016},{"c":27.815,"h":27.825,"l":27.78,"n":2006,"o":27.79,"t":"2026-10-20T16:30:00Z","v":344921,"vw":27.80059},{"c":27.795,"h":27.855,"l":27.78,"n":1808,"o":27.815,"t":"2026-10-20T16:45:00Z","v":363586,"vw":27.817201},{"c":27.77,"h":27.8,"l":27.77,"n":1334,"o":27.8,"t":"2026-10-20T17:00:00Z","v":246543,"vw":27.782299},{"c":27.81,"h":27.81,"l":27.765,"n":1635,"o":27.775,"t":"2026-10-20T17:15:00Z","v":237365,"vw":27.789934},{"c":27.82,"h":27.83,"l":27.8,"n":1667,"o":27.815,"t":"2026-10-20T17:30:00Z","v":260545,"vw":27.818345},{"c":27.825,"h":27.845,"l":27.81,"n":1664,"o":27.8215,"t":"2026-10-20T17:45:00Z","v":265118,"vw":27.826317},{"c":27.855,"h":27.86,"l":27.82,"n":1713,"o":27.825,"t":"2026-10-20T18:00:00Z","v":267993,"vw":27.837549},{"c":27.84,"h":27.8691,"l":27.79,"n":1877,"o":27.855,"t":"2026-10-20T18:15:00Z","v":341613,"vw":27.822612},{"c":27.825,"h":27.855,"l":27.8,"n":2112,"o":27.8394,"t":"2026-10-20T18:30:00Z","v":377180,"vw":27.825494},{"c":27.845,"h":27.85,"l":27.82,"n":1826,"o":27.825,"t":"2026-10-20T18:45:00Z","v":280244,"vw":27.839102},{"c":27.845,"h":27.865,"l":27.82,"n":2355,"o":27.85,"t":"2026-10-20T19:00:00Z","v":366880,"vw":27.846554},{"c":27.915,"h":27.92,"l":27.84,"n":2430,"o":27.845,"t":"2026-10-20T19:15:00Z","v":379994,"vw":27.877966},{"c":27.895,"h":27.93,"l":27.85,"n":3603,"o":27.91,"t":"2026-10-20T19:30:00Z","v":662474,"vw":27.890875},{"c":27.85,"h":27.91,"l":27.83,"n":9099,"o":27.895,"t":"2026-10-20T19:45:00Z","v":1832304,"vw":27.857421},{"c":27.85,"h":27.85,"l":27.85,"n":69,"o":27.85,"t":"2026-10-20T20:00:00Z","v":1624005,"vw":27.85},{"c":27.95,"h":27.95,"l":27.95,"n":3,"o":27.95,"t":"2026-10-21T11:45:00Z","v":360,"vw":27.95},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-21T13:15:00Z","v":100,"vw":27.99},{"c":27.965,"h":28.11,"l":27.865,"n":2496,"o":27.94,"t":"2026-10-21T13:30:00Z","v":340382,"vw":27.970188},{"c":27.95,"h":28.075,"l":27.925,"n":3577,"o":27.975,"t":"2026-10-21T13:45:00Z","v":544899,"vw":28.017726},{"c":27.945,"h":27.985,"l":27.865,"n":2591,"o":27.95,"t":"2026-10-21T14:00:00Z","v":272884,"vw":27.928733},{"c":27.995,"h":27.995,"l":27.885,"n":2406,"o":27.94,"t":"2026-10-21T14:15:00Z","v":283518,"vw":27.934091},{"c":28.095,"h":28.105,"l":27.975,"n":2866,"o":27.995,"t":"2026-10-21T14:30:00Z","v":290136,"vw":28.042412},{"c":28.035,"h":28.125,"l":28.03,"n":2139,"o":28.095,"t":"2026-10-21T14:45:00Z","v":285782,"vw":28.088905},{"c":27.995,"h":28.06,"l":27.99,"n":2491,"o":28.03,"t":"2026-10-21T15:00:00Z","v":321868,"vw":28.028776},{"c":28.015,"h":28.0345,"l":27.97,"n":1998,"o":27.995,"t":"2026-10-21T15:15:00Z","v":272563,"vw":28.004118},{"c":28.01,"h":28.045,"l":28,"n":1503,"o":28.015,"t":"2026-10-21T15:30:00Z","v":201492,"vw":28.02339},{"c":28.045,"h":28.06,"l":27.99,"n":1323,"o":28.01,"t":"2026-10-21T15:45:00Z","v":194615,"vw":28.023796},{"c":28.02,"h":28.0592,"l":28,"n":1489,"o":28.045,"t":"2026-10-21T16:00:00Z","v":234738,"vw":28.026215},{"c":28.025,"h":28.04,"l":28.01,"n":1661,"o":28.018,"t":"2026-10-21T16:15:00Z","v":269972,"vw":28.027214},{"c":28.0799,"h":28.1309,"l":28.02,"n":2132,"o":28.03,"t":"2026-10-21T16:30:00Z","v":398681,"vw":28.065654},{"c":28.055,"h":28.08,"l":28.04,"n":1565,"o":28.075,"t":"2026-10-21T16:45:00Z","v":237817,"vw":28.057502},{"c":28.0601,"h":28.075,"l":28.04,"n":1696,"o":28.055,"t":"2026-10-21T17:00:00Z","v":221327,"vw":28.057026},{"c":28.085,"h":28.1,"l":28.06,"n":1637,"o":28.065,"t":"2026-10-21T17:15:00Z","v":251551,"vw":28.077498},{"c":28.075,"h":28.105,"l":28.06,"n":1525,"o":28.085,"t":"2026-10-21T17:30:00Z","v":238572,"vw":28.080717},{"c":28.075,"h":28.1,"l":28.065,"n":1224,"o":28.075,"t":"2026-10-21T17:45:00Z","v":184940,"vw":28.081556},{"c":28.055,"h":28.075,"l":28.04,"n":1626,"o":28.075,"t":"2026-10-21T18:00:00Z","v":323590,"vw":28.052856},{"c":28.045,"h":28.08,"l":28.03,"n":1434,"o":28.055,"t":"2026-10-21T18:15:00Z","v":255374,"vw":28.050612},{"c":28.06,"h":28.06,"l":28.03,"n":1661,"o":28.045,"t":"2026-10-21T18:30:00Z","v":219008,"vw":28.043057},{"c":27.975,"h":28.0691,"l":27.975,"n":2204,"o":28.055,"t":"2026-10-21T18:45:00Z","v":369162,"vw":28.021753},{"c":27.935,"h":27.98,"l":27.88,"n":2548,"o":27.975,"t":"2026-10-21T19:00:00Z","v":367369,"vw":27.927954},{"c":28.05,"h":28.05,"l":27.925,"n":2501,"o":27.94,"t":"2026-10-21T19:15:00Z","v":367137,"vw":27.968365},{"c":28.06,"h":28.06,"l":27.995,"n":2943,"o":28.045,"t":"2026-10-21T19:30:00Z","v":443089,"vw":28.033338},{"c":28.04,"h":28.11,"l":28.03,"n":6763,"o":28.06,"t":"2026-10-21T19:45:00Z","v":1069936,"vw":28.064276},{"c":28.05,"h":28.05,"l":28.05,"n":62,"o":28.05,"t":"2026-10-21T20:00:00Z","v":1969567,"vw":28.05},{"c":28.05,"h":28.06,"l":28.05,"n":65,"o":28.06,"t":"2026-10-21T23:00:00Z","v":2428,"vw":28.051688},{"c":28.03,"h":28.03,"l":28.01,"n":3,"o":28.01,"t":"2026-10-22T11:00:00Z","v":251,"vw":28.020823},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-22T12:15:00Z","v":400,"vw":28},{"c":27.88,"h":27.92,"l":27.88,"n":5,"o":27.92,"t":"2026-10-22T13:00:00Z","v":1966,"vw":27.904211},{"c":28.22,"h":28.25,"l":27.86,"n":1626,"o":27.96,"t":"2026-10-22T13:30:00Z","v":343700,"vw":28.037951},{"c":28.47,"h":28.47,"l":28.21,"n":1893,"o":28.21,"t":"2026-10-22T13:45:00Z","v":222129,"vw":28.360497},{"c":28.39,"h":28.505,"l":28.355,"n":2193,"o":28.47,"t":"2026-10-22T14:00:00Z","v":204005,"vw":28.422791},{"c":28.265,"h":28.41,"l":28.255,"n":2116,"o":28.395,"t":"2026-10-22T14:15:00Z","v":205074,"vw":28.368636},{"c":28.125,"h":28.28,"l":28.07,"n":2497,"o":28.265,"t":"2026-10-22T14:30:00Z","v":248244,"vw":28.155738},{"c":28.205,"h":28.205,"l":28.12,"n":2168,"o":28.125,"t":"2026-10-22T14:45:00Z","v":306673,"vw":28.15045},{"c":28.175,"h":28.215,"l":28.12,"n":2146,"o":28.2,"t":"2026-10-22T15:00:00Z","v":314209,"vw":28.170897},{"c":28.21,"h":28.2392,"l":28.175,"n":1835,"o":28.175,"t":"2026-10-22T15:15:00Z","v":244293,"vw":28.210691},{"c":28.26,"h":28.29,"l":28.1978,"n":2880,"o":28.21,"t":"2026-10-22T15:30:00Z","v":327046,"vw":28.242242},{"c":28.27,"h":28.32,"l":28.265,"n":1965,"o":28.265,"t":"2026-10-22T15:45:00Z","v":236151,"vw":28.290125},{"c":28.255,"h":28.29,"l":28.245,"n":1586,"o":28.27,"t":"2026-10-22T16:00:00Z","v":199905,"vw":28.264851},{"c":28.305,"h":28.31,"l":28.2543,"n":1823,"o":28.255,"t":"2026-10-22T16:15:00Z","v":190174,"vw":28.285482},{"c":28.255,"h":28.3,"l":28.245,"n":1596,"o":28.3,"t":"2026-10-22T16:30:00Z","v":208511,"vw":28.281931},{"c":28.3575,"h":28.375,"l":28.235,"n":2241,"o":28.255,"t":"2026-10-22T16:45:00Z","v":284186,"vw":28.325407},{"c":28.325,"h":28.375,"l":28.3,"n":1585,"o":28.355,"t":"2026-10-22T17:00:00Z","v":245000,"vw":28.339227},{"c":28.395,"h":28.405,"l":28.31,"n":1481,"o":28.33,"t":"2026-10-22T17:15:00Z","v":270004,"vw":28.360248},{"c":28.3788,"h":28.41,"l":28.34,"n":1644,"o":28.3908,"t":"2026-10-22T17:30:00Z","v":213466,"vw":28.377065},{"c":28.345,"h":28.39,"l":28.3145,"n":1575,"o":28.375,"t":"2026-10-22T17:45:00Z","v":242052,"vw":28.357437},{"c":28.325,"h":28.36,"l":28.305,"n":1762,"o":28.345,"t":"2026-10-22T18:00:00Z","v":260789,"vw":28.336271},{"c":28.305,"h":28.335,"l":28.29,"n":1516,"o":28.325,"t":"2026-10-22T18:15:00Z","v":233845,"vw":28.314486},{"c":28.3,"h":28.32,"l":28.28,"n":1383,"o":28.305,"t":"2026-10-22T18:30:00Z","v":178911,"vw":28.303259},{"c":28.355,"h":28.36,"l":28.3,"n":1726,"o":28.3,"t":"2026-10-22T18:45:00Z","v":256379,"vw":28.33113},{"c":28.355,"h":28.415,"l":28.345,"n":1759,"o":28.355,"t":"2026-10-22T19:00:00Z","v":248273,"vw":28.379894},{"c":28.375,"h":28.39,"l":28.34,"n":2015,"o":28.35,"t":"2026-10-22T19:15:00Z","v":344700,"vw":28.363714},{"c":28.38,"h":28.41,"l":28.35,"n":2550,"o":28.37,"t":"2026-10-22T19:30:00Z","v":366552,"vw":28.377057},{"c":28.4,"h":28.41,"l":28.335,"n":6057,"o":28.37,"t":"2026-10-22T19:45:00Z","v":987816,"vw":28.373364},{"c":28.61,"h":28.61,"l":28.4,"n":77,"o":28.4,"t":"2026-10-22T20:00:00Z","v":1585602,"vw":28.400015},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-22T20:15:00Z","v":100,"vw":28.49},{"c":28.4,"h":28.4,"l":28.39,"n":4,"o":28.39,"t":"2026-10-22T20:30:00Z","v":323,"vw":28.395},{"c":28.4,"h":28.4,"l":28.4,"n":8,"o":28.4,"t":"2026-10-22T20:45:00Z","v":11169,"vw":28.4},{"c":28.5367,"h":28.5367,"l":28.41,"n":3,"o":28.41,"t":"2026-10-22T21:15:00Z","v":599,"vw":28.47335}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1685906162726351,"strike":34.487249301810806,"iv":0.4808658233779337,"gamma":0.04960053476639451,"theta":-0.011835131961226228,"vega":0.014075660416307126,"rho":0.0020224484547314613,"breakevenPct":21.44305374511924},{"delta":0.15,"premium":0.1441792636735733,"strike":30.808207363264266,"iv":0.238152622947203,"gamma":0.12139959205606969,"theta":-0.008050251726498156,"vega":0.018503424805566968,"rho":0.003025010687718544,"breakevenPct":8.465192635931418},{"delta":0.2,"premium":0.19494605784846447,"strike":30.300539421515357,"iv":0.2241748447140353,"gamma":0.1548797477997445,"theta":-0.00914933983799429,"vega":0.022207303696542495,"rho":0.004065659235673155,"breakevenPct":6.86409248218547},{"delta":0.25,"premium":0.24749173098125687,"strike":29.887541345093716,"iv":0.21226758544652702,"gamma":0.18467508269018743,"theta":-0.00994619625137817,"vega":0.025175964718853364,"rho":0.005106539017288436,"breakevenPct":5.600973749855358},{"delta":0.3,"premium":0.3026185226019846,"strike":29.611907386990076,"iv":0.2033646085997795,"gamma":0.20912381477398015,"theta":-0.0103045203969129,"vega":0.02707783902976847,"rho":0.006147754314411356,"breakevenPct":4.828259432912927},{"delta":0.35,"premium":0.3577453142227123,"strike":29.33627342888644,"iv":0.194461631753032,"gamma":0.2335725468577729,"theta":-0.01066284454244763,"vega":0.028979713340683572,"rho":0.007188969611534278,"breakevenPct":4.055545115970495},{"delta":0.4,"premium":0.41287210584344003,"strike":29.0606394707828,"iv":0.18555865490628445,"gamma":0.2580212789415657,"theta":-0.01102116868798236,"vega":0.03088158765159868,"rho":0.0082301849086572,"breakevenPct":3.2828307990280625},{"delta":0.45,"premium":0.5144495412844038,"strike":28.84443558037495,"iv":0.18643127243717592,"gamma":0.2574729956122856,"theta":-0.011271120861587556,"vega":0.031004427602712405,"rho":0.00928475335601216,"breakevenPct":2.881149963588483},{"delta":0.5,"premium":0.6291284403669726,"strike":28.644994016753092,"iv":0.19006110889509376,"gamma":0.2498742720382928,"theta":-0.011490506581571601,"vega":0.030625488631830875,"rho":0.010343088076509493,"breakevenPct":2.5841195972907327},{"delta":0.55,"premium":0.7438073394495415,"strike":28.44555245313123,"iv":0.1936909453530116,"gamma":0.24227554846429997,"theta":-0.011709892301555645,"vega":0.03024654966094934,"rho":0.011401422797006826,"breakevenPct":2.287089230992982},{"delta":0.6,"premium":0.8584862385321101,"strike":28.246110889509374,"iv":0.1973207818109294,"gamma":0.23467682489030714,"theta":-0.01192927802153969,"vega":0.02986761069006781,"rho":0.012459757517504156,"breakevenPct":1.9900588646952317},{"delta":0.65,"premium":0.973165137614679,"strike":28.046669325887514,"iv":0.20095061826884725,"gamma":0.2270781013163143,"theta":-0.012148663741523735,"vega":0.029488671719186278,"rho":0.013518092238001489,"breakevenPct":1.6930284983974813},{"delta":0.7,"premium":1.1347282872392042,"strike":27.814167879670062,"iv":0.19970009704027172,"gamma":0.2093927704997574,"theta":-0.011438088306647259,"vega":0.02713284813197477,"rho":0.014559452982395181,"breakevenPct":1.4444423038027097},{"delta":0.75,"premium":1.3106137797185833,"strike":27.57156720038816,"iv":0.19695870936438623,"gamma":0.18862615235322658,"theta":-0.01044342552159146,"vega":0.024173119844735563,"rho":0.015595628465159304,"breakevenPct":1.2106549815036256},{"delta":0.8,"premium":1.4864992721979624,"strike":27.32896652110626,"iv":0.19421732168850073,"gamma":0.16785953420669575,"theta":-0.009448762736535662,"vega":0.02121339155749636,"rho":0.016631803947923428,"breakevenPct":0.9768676592045415},{"delta":0.85,"premium":1.662384764677341,"strike":27.086365841824357,"iv":0.19147593401261523,"gamma":0.14709291606016497,"theta":-0.008454099951479865,"vega":0.01825366327025716,"rho":0.01766797943068755,"breakevenPct":0.7430803369054579}],"put":[{"delta":0.1,"premium":0.1527713625866051,"strike":25.0554272517321,"iv":0.38421270207852193,"gamma":0.05697413394919169,"theta":-0.008949884526558892,"vega":0.014127251732101616,"rho":-0.0025032865093073875,"breakevenPct":12.734633334809217},{"delta":0.15,"premium":0.2131199538638985,"strike":26.10495963091119,"iv":0.32765351787773933,"gamma":0.08839723183391003,"theta":-0.009988927335640139,"vega":0.018661245674740482,"rho":-0.0037502302825061576,"breakevenPct":9.26827672068848},{"delta":0.2,"premium":0.2852076124567474,"strike":26.68166089965398,"iv":0.30596955017301036,"gamma":0.11365674740484429,"theta":-0.011026989619377162,"vega":0.02229446366782007,"rho":-0.004992250919126718,"breakevenPct":7.499979720159539},{"delta":0.25,"premium":0.35777249451353327,"strike":27.163862472567665,"iv":0.28705223116313094,"gamma":0.13710402340892464,"theta":-0.0116491587417703,"vega":0.025266788588149233,"rho":-0.006231776457919464,"breakevenPct":6.06450648444237},{"delta":0.3,"premium":0.43092538405267,"strike":27.52962692026335,"iv":0.27154381858083393,"gamma":0.1583183613752743,"theta":-0.011758888076079005,"vega":0.027424798829553766,"rho":-0.007468227679745797,"breakevenPct":5.039119673225421},{"delta":0.35,"premium":0.5040782735918068,"strike":27.895391367959036,"iv":0.2560354059985369,"gamma":0.17953269934162397,"theta":-0.011868617410387711,"vega":0.029582809070958303,"rho":-0.00870467890157213,"breakevenPct":4.01373286200847},{"delta":0.4,"premium":0.6233858267716536,"strike":28.18740157480315,"iv":0.2538113385826772,"gamma":0.18576866141732282,"theta":-0.012031181102362206,"vega":0.03049984251968504,"rho":-0.009947497566775567,"breakevenPct":3.4085379597798715},{"delta":0.45,"premium":0.7611811023622048,"strike":28.4498687664042,"iv":0.25690845144356955,"gamma":0.18600488188976377,"theta":-0.01221490813648294,"vega":0.03091979002624672,"rho":-0.011192866776525014,"breakevenPct":2.9716552227763002},{"delta":0.5,"premium":0.898976377952756,"strike":28.712335958005248,"iv":0.260005564304462,"gamma":0.18624110236220473,"theta":-0.012398635170603675,"vega":0.0313397375328084,"rho":-0.012438235986274459,"breakevenPct":2.534772485772729},{"delta":0.55,"premium":1.0367716535433074,"strike":28.9748031496063,"iv":0.26310267716535435,"gamma":0.18647732283464566,"theta":-0.01258236220472441,"vega":0.03175968503937008,"rho":-0.013683605196023907,"breakevenPct":2.0978897487691572},{"delta":0.6,"premium":1.3212678169542387,"strike":29.3390847711928,"iv":0.2796421605401351,"gamma":0.17117336834208552,"theta":-0.01273563390847712,"vega":0.03068102025506377,"rho":-0.015014314344668218,"breakevenPct":1.81830080479327},{"delta":0.65,"premium":1.6213428357089272,"strike":29.71417854463616,"iv":0.29760915228807205,"gamma":0.15421912978244562,"theta":-0.012885671417854462,"vega":0.029443210802700678,"rho":-0.016354086141690753,"breakevenPct":1.5554156264486405},{"delta":0.7,"premium":1.9598262757871872,"strike":30.129207383279045,"iv":0.31553800217155265,"gamma":0.1368552660152009,"theta":-0.01279326818675353,"vega":0.027892725298588498,"rho":-0.017723673319608852,"breakevenPct":1.2871806919095212},{"delta":0.75,"premium":2.42128121606949,"strike":30.672095548317046,"iv":0.33334473398479914,"gamma":0.1181799131378936,"theta":-0.011924647122692726,"vega":0.025341150922909884,"rho":-0.019188719826276644,"breakevenPct":1.0018175463611514},{"delta":0.8,"premium":3.0416977611940306,"strike":31.36940298507463,"iv":0.3596518656716418,"gamma":0.0970738805970149,"theta":-0.011030597014925373,"vega":0.02243320895522388,"rho":-0.020774612286098785,"breakevenPct":0.732371914479958},{"delta":0.85,"premium":5.25732984293194,"strike":33.60732984293194,"iv":0.5044335078534034,"gamma":0.05912722513089003,"theta":-0.012901047120418849,"vega":0.01869895287958115,"rho":-0.02359554766913682,"breakevenPct":0.6542452350832377}]},"raw":{"call":[{"delta":0.1,"premium":0.1685906162726351,"strike":34.487249301810806,"iv":0.4808658233779337,"gamma":0.04960053476639451,"theta":-0.011835131961226228,"vega":0.014075660416307126,"rho":0.0020224484547314613,"breakevenPct":21.44305374511924},{"delta":0.15,"premium":0.1441792636735733,"strike":30.808207363264266,"iv":0.238152622947203,"gamma":0.12139959205606969,"theta":-0.008050251726498156,"vega":0.018503424805566968,"rho":0.003025010687718544,"breakevenPct":8.465192635931418},{"delta":0.2,"premium":0.19494605784846447,"strike":30.300539421515357,"iv":0.2241748447140353,"gamma":0.1548797477997445,"theta":-0.00914933983799429,"vega":0.022207303696542495,"rho":0.004065659235673155,"breakevenPct":6.86409248218547},{"delta":0.25,"premium":0.24749173098125687,"strike":29.887541345093716,"iv":0.21226758544652702,"gamma":0.18467508269018743,"theta":-0.00994619625137817,"vega":0.025175964718853364,"rho":0.005106539017288436,"breakevenPct":5.600973749855358},{"delta":0.3,"premium":0.3026185226019846,"strike":29.611907386990076,"iv":0.2033646085997795,"gamma":0.20912381477398015,"theta":-0.0103045203969129,"vega":0.02707783902976847,"rho":0.006147754314411356,"breakevenPct":4.828259432912927},{"delta":0.35,"premium":0.3577453142227123,"strike":29.33627342888644,"iv":0.194461631753032,"gamma":0.2335725468577729,"theta":-0.01066284454244763,"vega":0.028979713340683572,"rho":0.007188969611534278,"breakevenPct":4.055545115970495},{"delta":0.4,"premium":0.41287210584344003,"strike":29.0606394707828,"iv":0.18555865490628445,"gamma":0.2580212789415657,"theta":-0.01102116868798236,"vega":0.03088158765159868,"rho":0.0082301849086572,"breakevenPct":3.2828307990280625},{"delta":0.45,"premium":0.5144495412844038,"strike":28.84443558037495,"iv":0.18643127243717592,"gamma":0.2574729956122856,"theta":-0.011271120861587556,"vega":0.031004427602712405,"rho":0.00928475335601216,"breakevenPct":2.881149963588483},{"delta":0.5,"premium":0.6291284403669726,"strike":28.644994016753092,"iv":0.19006110889509376,"gamma":0.2498742720382928,"theta":-0.011490506581571601,"vega":0.030625488631830875,"rho":0.010343088076509493,"breakevenPct":2.5841195972907327},{"delta":0.55,"premium":0.7438073394495415,"strike":28.44555245313123,"iv":0.1936909453530116,"gamma":0.24227554846429997,"theta":-0.011709892301555645,"vega":0.03024654966094934,"rho":0.011401422797006826,"breakevenPct":2.287089230992982},{"delta":0.6,"premium":0.8584862385321101,"strike":28.246110889509374,"iv":0.1973207818109294,"gamma":0.23467682489030714,"theta":-0.01192927802153969,"vega":0.02986761069006781,"rho":0.012459757517504156,"breakevenPct":1.9900588646952317},{"delta":0.65,"premium":0.973165137614679,"strike":28.046669325887514,"iv":0.20095061826884725,"gamma":0.2270781013163143,"theta":-0.012148663741523735,"vega":0.029488671719186278,"rho":0.013518092238001489,"breakevenPct":1.6930284983974813},{"delta":0.7,"premium":1.1347282872392042,"strike":27.814167879670062,"iv":0.19970009704027172,"gamma":0.2093927704997574,"theta":-0.011438088306647259,"vega":0.02713284813197477,"rho":0.014559452982395181,"breakevenPct":1.4444423038027097},{"delta":0.75,"premium":1.3106137797185833,"strike":27.57156720038816,"iv":0.19695870936438623,"gamma":0.18862615235322658,"theta":-0.01044342552159146,"vega":0.024173119844735563,"rho":0.015595628465159304,"breakevenPct":1.2106549815036256},{"delta":0.8,"premium":1.4864992721979624,"strike":27.32896652110626,"iv":0.19421732168850073,"gamma":0.16785953420669575,"theta":-0.009448762736535662,"vega":0.02121339155749636,"rho":0.016631803947923428,"breakevenPct":0.9768676592045415},{"delta":0.85,"premium":1.662384764677341,"strike":27.086365841824357,"iv":0.19147593401261523,"gamma":0.14709291606016497,"theta":-0.008454099951479865,"vega":0.01825366327025716,"rho":0.01766797943068755,"breakevenPct":0.7430803369054579}],"put":[{"delta":0.1,"premium":0.1527713625866051,"strike":25.0554272517321,"iv":0.38421270207852193,"gamma":0.05697413394919169,"theta":-0.008949884526558892,"vega":0.014127251732101616,"rho":-0.0025032865093073875,"breakevenPct":12.734633334809217},{"delta":0.15,"premium":0.2131199538638985,"strike":26.10495963091119,"iv":0.32765351787773933,"gamma":0.08839723183391003,"theta":-0.009988927335640139,"vega":0.018661245674740482,"rho":-0.0037502302825061576,"breakevenPct":9.26827672068848},{"delta":0.2,"premium":0.2852076124567474,"strike":26.68166089965398,"iv":0.30596955017301036,"gamma":0.11365674740484429,"theta":-0.011026989619377162,"vega":0.02229446366782007,"rho":-0.004992250919126718,"breakevenPct":7.499979720159539},{"delta":0.25,"premium":0.35777249451353327,"strike":27.163862472567665,"iv":0.28705223116313094,"gamma":0.13710402340892464,"theta":-0.0116491587417703,"vega":0.025266788588149233,"rho":-0.006231776457919464,"breakevenPct":6.06450648444237},{"delta":0.3,"premium":0.43092538405267,"strike":27.52962692026335,"iv":0.27154381858083393,"gamma":0.1583183613752743,"theta":-0.011758888076079005,"vega":0.027424798829553766,"rho":-0.007468227679745797,"breakevenPct":5.039119673225421},{"delta":0.35,"premium":0.5040782735918068,"strike":27.895391367959036,"iv":0.2560354059985369,"gamma":0.17953269934162397,"theta":-0.011868617410387711,"vega":0.029582809070958303,"rho":-0.00870467890157213,"breakevenPct":4.01373286200847},{"delta":0.4,"premium":0.6233858267716536,"strike":28.18740157480315,"iv":0.2538113385826772,"gamma":0.18576866141732282,"theta":-0.012031181102362206,"vega":0.03049984251968504,"rho":-0.009947497566775567,"breakevenPct":3.4085379597798715},{"delta":0.45,"premium":0.7611811023622048,"strike":28.4498687664042,"iv":0.25690845144356955,"gamma":0.18600488188976377,"theta":-0.01221490813648294,"vega":0.03091979002624672,"rho":-0.011192866776525014,"breakevenPct":2.9716552227763002},{"delta":0.5,"premium":0.898976377952756,"strike":28.712335958005248,"iv":0.260005564304462,"gamma":0.18624110236220473,"theta":-0.012398635170603675,"vega":0.0313397375328084,"rho":-0.012438235986274459,"breakevenPct":2.534772485772729},{"delta":0.55,"premium":1.0367716535433074,"strike":28.9748031496063,"iv":0.26310267716535435,"gamma":0.18647732283464566,"theta":-0.01258236220472441,"vega":0.03175968503937008,"rho":-0.013683605196023907,"breakevenPct":2.0978897487691572},{"delta":0.6,"premium":1.3212678169542387,"strike":29.3390847711928,"iv":0.2796421605401351,"gamma":0.17117336834208552,"theta":-0.01273563390847712,"vega":0.03068102025506377,"rho":-0.015014314344668218,"breakevenPct":1.81830080479327},{"delta":0.65,"premium":1.6213428357089272,"strike":29.71417854463616,"iv":0.29760915228807205,"gamma":0.15421912978244562,"theta":-0.012885671417854462,"vega":0.029443210802700678,"rho":-0.016354086141690753,"breakevenPct":1.5554156264486405},{"delta":0.7,"premium":1.9598262757871872,"strike":30.129207383279045,"iv":0.31553800217155265,"gamma":0.1368552660152009,"theta":-0.01279326818675353,"vega":0.027892725298588498,"rho":-0.017723673319608852,"breakevenPct":1.2871806919095212},{"delta":0.75,"premium":2.42128121606949,"strike":30.672095548317046,"iv":0.33334473398479914,"gamma":0.1181799131378936,"theta":-0.011924647122692726,"vega":0.025341150922909884,"rho":-0.019188719826276644,"breakevenPct":1.0018175463611514},{"delta":0.8,"premium":3.0416977611940306,"strike":31.36940298507463,"iv":0.3596518656716418,"gamma":0.0970738805970149,"theta":-0.011030597014925373,"vega":0.02243320895522388,"rho":-0.020774612286098785,"breakevenPct":0.732371914479958},{"delta":0.85,"premium":5.25732984293194,"strike":33.60732984293194,"iv":0.5044335078534034,"gamma":0.05912722513089003,"theta":-0.012901047120418849,"vega":0.01869895287958115,"rho":-0.02359554766913682,"breakevenPct":0.6542452350832377}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}